Get the Stockscreener App
53.26
2.29%
1.19
After Hours:
52.89
-0.37
-0.69%
Nutanix Inc Stock (NTNX) Price History
The historical daily chart and data for Nutanix Inc stock (NTNX), show that the latest closing stock price as of January 07, 2026, is $53.26.
- Nutanix Inc all-time high stock price is $83.36, occurred on May 19, 2025.
- The lowest Nutanix Inc stock price recorded was $11.31 on March 17, 2020. Since then, Nutanix Inc's stock price has risen over 370.91% to $53.26 now.
- The 52-week high stock price for NTNX is $83.36, representing a 56.52% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for NTNX is $46.12, indicating a -13.41% decrease from the current share price, occurred on December 03, 2025.
- The closing price of Nutanix Inc (NTNX) stock in the beginning of 2025 was $31.63. The stock closed the year at $26.05, a loss of over -17.64% for the year.
The table below shows more information about NTNX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $54.11 | $52.07 | $2.04 | 3,156,358.0 | +2.29% |
| Jan 06, 2026 | $52.23 | $50.27 | $1.96 | 2,740,482.0 | +2.99% |
| Jan 05, 2026 | $51.63 | $50.34 | $1.29 | 3,693,918.0 | -0.08% |
| Jan 02, 2026 | $52.15 | $49.38 | $2.77 | 4,044,979.0 | -2.11% |
| Dec 31, 2025 | $51.92 | $51.39 | $0.53 | 2,861,202.0 | -0.52% |
| Dec 30, 2025 | $52.48 | $51.78 | $0.70 | 2,579,712.0 | -0.74% |
| Dec 29, 2025 | $52.85 | $51.78 | $1.07 | 3,122,747.0 | -0.93% |
| Dec 26, 2025 | $52.90 | $52.04 | $0.86 | 1,959,612.0 | +1.62% |
| Dec 24, 2025 | $52.27 | $51.75 | $0.52 | 1,507,307.0 | -0.44% |
| Dec 23, 2025 | $52.75 | $51.51 | $1.24 | 3,530,035.0 | -1.34% |
| Dec 22, 2025 | $53.34 | $52.07 | $1.27 | 4,379,019.0 | +1.22% |
| Dec 19, 2025 | $52.73 | $50.74 | $1.98 | 12,084,257.0 | +3.18% |
| Dec 18, 2025 | $51.68 | $50.05 | $1.63 | 5,512,454.0 | +0.98% |
| Dec 17, 2025 | $51.75 | $48.72 | $3.03 | 9,136,096.0 | +4.00% |
| Dec 16, 2025 | $48.37 | $46.91 | $1.46 | 4,363,225.0 | +1.07% |
| Dec 15, 2025 | $49.68 | $47.72 | $1.96 | 6,662,932.0 | +0.38% |
| Dec 12, 2025 | $48.54 | $47.42 | $1.12 | 3,795,991.0 | +0.38% |
| Dec 11, 2025 | $47.79 | $46.93 | $0.86 | 2,732,279.0 | -1.02% |
| Dec 10, 2025 | $48.09 | $47.05 | $1.04 | 4,466,423.0 | +1.40% |
| Dec 09, 2025 | $47.77 | $46.91 | $0.865 | 3,725,154.0 | -0.34% |
Nutanix Inc Stock (NTNX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nutanix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nutanix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nutanix Inc Stock (NTNX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $54.11 | $49.38 | $4.73 | 16,792,095.0 | +3.04% |
Nutanix Inc Stock (NTNX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.34 | $46.12 | $7.22 | 96,864,183.0 | +8.70% |
| Nov, 2025 | $72.54 | $47.39 | $25.15 | 80,915,799.0 | -32.90% |
| Oct, 2025 | $77.90 | $65.84 | $12.06 | 56,955,800.0 | -4.23% |
| Sep, 2025 | $82.42 | $65.38 | $17.04 | 115,986,875.0 | +10.68% |
| Aug, 2025 | $76.20 | $62.16 | $14.04 | 68,535,365.0 | -10.59% |
| Jul, 2025 | $77.61 | $71.72 | $5.89 | 40,928,539.0 | -1.66% |
| Jun, 2025 | $79.27 | $71.44 | $7.83 | 55,525,140.0 | -0.33% |
| May, 2025 | $83.36 | $69.61 | $13.75 | 62,985,795.0 | +11.63% |
| Apr, 2025 | $71.61 | $54.66 | $16.95 | 55,707,818.0 | -1.59% |
| Mar, 2025 | $79.99 | $63.55 | $16.44 | 56,575,249.0 | -9.21% |
| Feb, 2025 | $79.90 | $65.65 | $14.25 | 43,397,256.0 | +11.82% |
| Jan, 2025 | $69.98 | $60.42 | $9.56 | 39,773,583.0 | +12.40% |
Nutanix Inc Stock (NTNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.20 | $60.95 | $9.25 | 55,052,735.0 | -5.68% |
| Nov, 2024 | $75.80 | $61.61 | $14.19 | 60,151,844.0 | +5.12% |
| Oct, 2024 | $65.86 | $56.36 | $9.50 | 34,170,377.0 | +4.81% |
| Sep, 2024 | $63.48 | $57.31 | $6.17 | 39,951,140.0 | -6.24% |
| Aug, 2024 | $64.25 | $43.35 | $20.90 | 51,611,156.0 | +25.10% |
| Jul, 2024 | $60.71 | $46.93 | $13.78 | 63,127,360.0 | -11.15% |
| Jun, 2024 | $57.69 | $51.83 | $5.86 | 53,412,516.0 | +2.78% |
| May, 2024 | $73.69 | $53.00 | $20.69 | 60,917,061.0 | -8.87% |
| Apr, 2024 | $66.98 | $58.10 | $8.88 | 45,142,293.0 | -1.65% |
| Mar, 2024 | $66.99 | $61.04 | $5.95 | 58,734,835.0 | -2.28% |
| Feb, 2024 | $63.79 | $53.30 | $10.49 | 57,427,683.0 | +12.38% |
| Jan, 2024 | $57.53 | $44.50 | $13.03 | 57,400,462.0 | +17.84% |
4.11%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):