Get the Stockscreener App
47.12
5.44%
2.43
After Hours:
47.11
-0.010
-0.02%
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 May 22, 2026, is $47.12.
- 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 316.62% to $47.12 now.
- The 52-week high stock price for NTNX is $82.42, representing a 74.92% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for NTNX is $34.01, indicating a -27.82% decrease from the current share price, occurred on April 10, 2026.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $47.15 | $45.31 | $1.84 | 5,782,191.0 | +5.44% |
| May 21, 2026 | $45.63 | $44.15 | $1.48 | 5,249,202.0 | -0.76% |
| May 20, 2026 | $46.98 | $44.49 | $2.49 | 5,667,024.0 | -6.71% |
| May 19, 2026 | $49.32 | $47.85 | $1.47 | 5,575,156.0 | +1.73% |
| May 18, 2026 | $48.01 | $45.76 | $2.25 | 4,631,520.0 | +2.40% |
| May 15, 2026 | $46.41 | $44.93 | $1.48 | 2,288,988.0 | +1.76% |
| May 14, 2026 | $45.70 | $43.60 | $2.10 | 2,992,379.0 | +2.34% |
| May 13, 2026 | $44.88 | $43.69 | $1.19 | 3,221,759.0 | +0.23% |
| May 12, 2026 | $45.78 | $44.15 | $1.63 | 3,085,894.0 | -1.68% |
| May 11, 2026 | $46.26 | $44.71 | $1.55 | 3,329,290.0 | -1.83% |
| May 08, 2026 | $46.02 | $44.12 | $1.91 | 3,313,011.0 | +0.15% |
| May 07, 2026 | $46.19 | $44.20 | $1.99 | 4,046,926.0 | +6.49% |
| May 06, 2026 | $43.65 | $42.35 | $1.30 | 2,200,551.0 | -0.69% |
| May 05, 2026 | $44.34 | $43.25 | $1.09 | 2,518,468.0 | -0.69% |
| May 04, 2026 | $44.39 | $42.41 | $1.98 | 4,209,036.0 | +2.65% |
| May 01, 2026 | $43.14 | $41.40 | $1.74 | 2,497,275.0 | +4.18% |
| Apr 30, 2026 | $41.87 | $40.66 | $1.21 | 3,050,620.0 | -2.64% |
| Apr 29, 2026 | $42.22 | $40.94 | $1.28 | 2,552,981.0 | +1.69% |
| Apr 28, 2026 | $42.41 | $41.14 | $1.27 | 3,720,125.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $49.32 | $41.40 | $7.92 | 66,390,861.0 | +15.24% |
| Apr, 2026 | $42.41 | $34.01 | $8.40 | 68,083,189.0 | +7.58% |
| Mar, 2026 | $42.25 | $37.20 | $5.05 | 89,082,001.0 | -0.71% |
| Feb, 2026 | $42.85 | $35.39 | $7.46 | 121,189,461.0 | -2.67% |
| Jan, 2026 | $54.15 | $38.65 | $15.50 | 82,439,112.0 | -23.91% |
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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):