Nutanix Inc (NTNX) Historical Stock Data
71.02 ↓0.94 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTNX is down -0.17% a day on average. There have been 13 days where Nutanix Inc closed green and 17 days where NTNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 71.11 | 71.02 | ↓$0.09 (-0.13%) | 70.40 | 72.77 | 2.09M |
| 2025-03-27 | 73.11 | 71.96 | ↓$1.15 (-1.57%) | 71.19 | 73.11 | 2.15M |
| 2025-03-26 | 74.94 | 73.28 | ↓$1.66 (-2.22%) | 72.99 | 75.00 | 2.48M |
| 2025-03-25 | 75.06 | 74.92 | ↓$0.14 (-0.19%) | 74.47 | 76.25 | 1.82M |
| 2025-03-24 | 73.99 | 74.97 | ↑$0.98 (1.32%) | 73.73 | 75.14 | 2.31M |
| 2025-03-21 | 71.30 | 73.04 | ↑$1.74 (2.44%) | 70.33 | 73.45 | 3.50M |
| 2025-03-20 | 72.38 | 72.50 | ↑$0.12 (0.17%) | 72.10 | 74.12 | 1.69M |
| 2025-03-19 | 70.64 | 72.84 | ↑$2.20 (3.11%) | 70.09 | 73.66 | 2.02M |
| 2025-03-18 | 70.74 | 70.18 | ↓$0.56 (-0.79%) | 68.62 | 71.12 | 1.73M |
| 2025-03-17 | 69.13 | 71.11 | ↑$1.98 (2.86%) | 69.09 | 71.88 | 2.26M |
| 2025-03-14 | 67.42 | 69.47 | ↑$2.05 (3.04%) | 67.25 | 69.59 | 2.95M |
| 2025-03-13 | 67.04 | 66.72 | ↓$0.32 (-0.48%) | 65.83 | 67.57 | 1.95M |
| 2025-03-12 | 68.66 | 67.77 | ↓$0.89 (-1.30%) | 67.16 | 69.18 | 3.87M |
| 2025-03-11 | 64.39 | 66.49 | ↑$2.10 (3.26%) | 63.90 | 67.36 | 3.16M |
| 2025-03-10 | 69.15 | 64.39 | ↓$4.76 (-6.88%) | 63.55 | 69.20 | 4.84M |
| 2025-03-07 | 71.36 | 70.41 | ↓$0.95 (-1.33%) | 67.94 | 73.26 | 2.76M |
| 2025-03-06 | 75.50 | 71.36 | ↓$4.14 (-5.48%) | 70.86 | 75.62 | 3.55M |
| 2025-03-05 | 75.00 | 77.10 | ↑$2.10 (2.80%) | 74.72 | 77.24 | 4.10M |
| 2025-03-04 | 75.97 | 77.08 | ↑$1.11 (1.46%) | 74.21 | 79.50 | 3.42M |
| 2025-03-03 | 77.81 | 77.44 | ↓$0.37 (-0.48%) | 76.82 | 79.99 | 4.54M |
| 2025-02-28 | 75.80 | 76.89 | ↑$1.09 (1.44%) | 74.51 | 77.23 | 4.72M |
| 2025-02-27 | 79.90 | 76.54 | ↓$3.36 (-4.21%) | 74.64 | 79.90 | 9.63M |
| 2025-02-26 | 67.87 | 69.35 | ↑$1.48 (2.18%) | 67.39 | 69.85 | 3.81M |
| 2025-02-25 | 67.64 | 66.92 | ↓$0.72 (-1.06%) | 65.65 | 67.88 | 2.47M |
| 2025-02-24 | 69.59 | 68.43 | ↓$1.16 (-1.67%) | 66.60 | 69.81 | 2.47M |
| 2025-02-21 | 72.11 | 69.74 | ↓$2.37 (-3.29%) | 69.33 | 72.11 | 1.69M |
| 2025-02-20 | 72.21 | 72.09 | ↓$0.12 (-0.17%) | 69.60 | 72.46 | 1.32M |
| 2025-02-19 | 72.13 | 72.07 | ↓$0.06 (-0.08%) | 70.65 | 72.44 | 1.31M |
| 2025-02-18 | 70.68 | 72.20 | ↑$1.52 (2.15%) | 70.58 | 72.33 | 1.12M |
| 2025-02-14 | 70.39 | 70.47 | ↑$0.08 (0.11%) | 69.31 | 70.57 | 1.69M |
Create an account or log in to view more rows.
$NTNX Not another do nothing day
$NTNX bull trap confirmed
$NTNX LFFGG
$NTNX now is the time to slap that ask!!!
$NTNX breaking out of this wedge sooner than later
$NTNX going green
$NTNX going green
$NTNX Slapping that ask today
$NTNX -
Buy
buy
buy!
$NTNX buying!