Nutanix Inc. (NTNX)
NASDAQ: NTNX
· Real-Time Price · USD
76.22
-0.70 (-0.91%)
At close: Oct 03, 2025, 3:59 PM
75.90
-0.42%
After-hours: Oct 03, 2025, 07:49 PM EDT
NTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 77.00 | 77.27 | 75.28 | 76.22 | 76.22 | -0.91% | 2,128,799 |
| Oct 2, 2025 | 76.45 | 77.22 | 75.67 | 76.92 | 76.92 | 1.84% | 3,126,454 |
| Oct 1, 2025 | 73.80 | 76.06 | 73.76 | 75.53 | 75.53 | 1.53% | 3,369,259 |
| Sep 30, 2025 | 76.83 | 76.97 | 73.46 | 74.39 | 74.39 | -3.28% | 3,825,759 |
| Sep 29, 2025 | 77.52 | 78.45 | 76.87 | 76.91 | 76.91 | -0.31% | 2,444,805 |
| Sep 26, 2025 | 76.54 | 77.60 | 76.23 | 77.15 | 77.15 | 0.90% | 2,240,805 |
| Sep 25, 2025 | 74.18 | 76.59 | 73.66 | 76.46 | 76.46 | 2.27% | 2,803,400 |
| Sep 24, 2025 | 76.42 | 76.65 | 74.50 | 74.76 | 74.76 | -1.75% | 2,492,618 |
| Sep 23, 2025 | 74.79 | 76.39 | 74.01 | 76.09 | 76.09 | 0.94% | 3,275,100 |
| Sep 22, 2025 | 76.17 | 76.34 | 73.52 | 75.38 | 75.38 | -2.22% | 4,869,114 |
| Sep 19, 2025 | 78.13 | 79.56 | 76.83 | 77.09 | 77.09 | -1.37% | 36,193,775 |
| Sep 18, 2025 | 78.40 | 79.76 | 77.77 | 78.16 | 78.16 | 0.64% | 3,963,324 |
| Sep 17, 2025 | 77.06 | 78.90 | 76.90 | 77.66 | 77.66 | -0.05% | 3,380,700 |
| Sep 16, 2025 | 78.10 | 78.86 | 77.17 | 77.70 | 77.70 | -0.65% | 4,826,035 |
| Sep 15, 2025 | 79.23 | 80.47 | 78.14 | 78.21 | 78.21 | -1.29% | 4,296,700 |
| Sep 12, 2025 | 81.50 | 82.42 | 79.15 | 79.23 | 79.23 | -2.33% | 4,849,337 |
| Sep 11, 2025 | 77.85 | 81.38 | 77.72 | 81.12 | 81.12 | 5.15% | 5,669,500 |
| Sep 10, 2025 | 76.20 | 77.36 | 76.01 | 77.15 | 77.15 | 1.85% | 4,802,454 |
| Sep 9, 2025 | 74.97 | 75.93 | 74.23 | 75.75 | 75.75 | 1.03% | 4,050,525 |
| Sep 8, 2025 | 72.29 | 76.08 | 72.29 | 74.98 | 74.98 | 7.24% | 9,011,900 |
Page 1 of 114