Get the Stockscreener App
47.58
0.38%
0.18
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 December 12, 2025, is $47.58.
- 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 320.69% to $47.58 now.
- The 52-week high stock price for NTNX is $83.36, representing a 75.20% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for NTNX is $46.12, indicating a -3.07% decrease from the current share price, occurred on December 03, 2025.
- 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $48.72 | $47.26 | $1.46 | 3,768,169.0 | +0.15% |
| Dec 05, 2025 | $48.39 | $47.06 | $1.33 | 4,763,681.0 | +0.53% |
| Dec 04, 2025 | $47.88 | $46.80 | $1.08 | 3,369,505.0 | -0.80% |
| Dec 03, 2025 | $47.53 | $46.12 | $1.41 | 3,535,580.0 | +1.89% |
| Dec 02, 2025 | $48.19 | $46.52 | $1.67 | 5,363,914.0 | -1.31% |
| Dec 01, 2025 | $47.89 | $46.74 | $1.15 | 6,506,091.0 | -1.28% |
| Nov 28, 2025 | $48.55 | $47.44 | $1.11 | 5,027,734.0 | -1.12% |
| Nov 26, 2025 | $51.32 | $47.39 | $3.93 | 26,163,393.0 | -17.75% |
| Nov 25, 2025 | $59.05 | $57.84 | $1.21 | 8,165,703.0 | +0.77% |
| Nov 24, 2025 | $58.58 | $56.95 | $1.63 | 5,069,984.0 | +1.21% |
| Nov 21, 2025 | $58.87 | $56.97 | $1.90 | 3,280,980.0 | -1.66% |
| Nov 20, 2025 | $62.14 | $58.50 | $3.64 | 3,220,370.0 | -2.98% |
| Nov 19, 2025 | $62.84 | $59.47 | $3.37 | 5,178,842.0 | -5.66% |
| Nov 18, 2025 | $64.86 | $63.40 | $1.46 | 2,343,718.0 | -0.91% |
| Nov 17, 2025 | $65.84 | $63.88 | $1.96 | 1,921,798.0 | -1.99% |
| Nov 14, 2025 | $66.78 | $63.96 | $2.82 | 2,263,682.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $48.72 | $46.12 | $2.60 | 45,822,778.0 | -0.46% |
| 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% |
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% |
2.40%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):