Get the Stockscreener App
71.59
0.22%
-0.16
Pre-market:
71.67
0.08
+0.11%
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 February 11, 2025, is $71.59.
- Nutanix Inc all-time high stock price is $75.80, occurred on November 25, 2024.
- The lowest Nutanix Inc stock price recorded was $11.31 on March 17, 2020. Since then, Nutanix Inc's stock price has risen over 532.98% to $71.59 now.
- The 52-week high stock price for NTNX is $75.80, representing a 5.88% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for NTNX is $43.35, indicating a -39.45% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Nutanix Inc (NTNX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 11, 2025 | $72.18 | $71.01 | $1.17 | 1,985,885.0 | -0.22% |
| Feb 10, 2025 | $72.15 | $70.82 | $1.33 | 1,406,141.0 | +1.73% |
| Feb 07, 2025 | $71.93 | $69.90 | $2.03 | 1,411,026.0 | -0.45% |
| Feb 06, 2025 | $71.87 | $70.19 | $1.68 | 1,137,170.0 | -1.03% |
| Feb 05, 2025 | $72.04 | $70.64 | $1.40 | 1,676,078.0 | +0.92% |
| Feb 04, 2025 | $71.01 | $69.13 | $1.88 | 2,243,479.0 | +3.16% |
| Feb 03, 2025 | $69.70 | $66.70 | $3.00 | 1,642,788.0 | +0.01% |
| Jan 31, 2025 | $69.98 | $68.08 | $1.90 | 3,327,669.0 | +1.11% |
| Jan 30, 2025 | $68.17 | $66.36 | $1.81 | 1,962,876.0 | +0.37% |
| Jan 29, 2025 | $68.88 | $66.78 | $2.10 | 1,897,840.0 | -0.83% |
| Jan 28, 2025 | $68.56 | $63.55 | $5.01 | 2,995,372.0 | +8.51% |
| Jan 27, 2025 | $64.35 | $62.09 | $2.26 | 1,994,297.0 | -2.66% |
| Jan 24, 2025 | $65.77 | $64.42 | $1.35 | 1,834,202.0 | -0.66% |
| Jan 23, 2025 | $66.40 | $64.45 | $1.95 | 2,471,044.0 | -1.99% |
| Jan 22, 2025 | $67.40 | $65.91 | $1.49 | 1,815,392.0 | +1.53% |
| Jan 21, 2025 | $66.20 | $63.97 | $2.23 | 1,726,362.0 | +0.46% |
| Jan 17, 2025 | $66.97 | $65.06 | $1.91 | 1,600,578.0 | -2.12% |
| Jan 16, 2025 | $67.23 | $65.95 | $1.28 | 1,920,430.0 | +1.05% |
| Jan 15, 2025 | $66.10 | $63.12 | $2.98 | 2,242,924.0 | +4.46% |
| Jan 14, 2025 | $63.77 | $62.33 | $1.44 | 2,000,062.0 | +0.70% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $72.18 | $66.70 | $5.48 | 13,488,452.0 | +4.11% |
| 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% |
Nutanix Inc Stock (NTNX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.83 | $43.10 | $4.73 | 38,007,374.0 | +10.68% |
| Nov, 2023 | $45.40 | $36.12 | $9.28 | 41,230,859.0 | +19.07% |
| Oct, 2023 | $39.63 | $33.78 | $5.85 | 48,476,168.0 | +3.76% |
| Sep, 2023 | $36.85 | $33.30 | $3.55 | 56,206,593.0 | +12.15% |
| Aug, 2023 | $31.99 | $28.49 | $3.50 | 33,441,285.0 | +2.98% |
| Jul, 2023 | $30.96 | $26.85 | $4.11 | 26,331,934.0 | +7.66% |
| Jun, 2023 | $30.73 | $26.47 | $4.26 | 33,378,911.0 | -5.30% |
| May, 2023 | $30.59 | $23.80 | $6.79 | 34,531,806.0 | +23.52% |
| Apr, 2023 | $25.75 | $23.34 | $2.41 | 16,875,610.0 | -7.73% |
| Mar, 2023 | $29.32 | $23.85 | $5.47 | 42,273,986.0 | -8.00% |
| Feb, 2023 | $29.95 | $27.47 | $2.48 | 22,720,635.0 | +1.36% |
| Jan, 2023 | $29.19 | $24.70 | $4.49 | 29,166,842.0 | +6.99% |
1.55%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):