Nutanix Inc (NTNX) Historical Stock Data
62.68 ↑1.40 (2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTNX is down -0.52% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 61.65 | 62.68 | ↑$1.03 (1.67%) | 61.52 | 62.95 | 1.44M |
| 2025-01-02 | 61.60 | 61.28 | ↓$0.32 (-0.52%) | 60.42 | 61.98 | 2.15M |
| 2024-12-31 | 61.65 | 61.18 | ↓$0.47 (-0.76%) | 60.77 | 61.75 | 1.70M |
| 2024-12-30 | 61.25 | 61.57 | ↑$0.32 (0.52%) | 60.95 | 62.40 | 2.17M |
| 2024-12-27 | 63.60 | 62.53 | ↓$1.07 (-1.68%) | 61.78 | 63.62 | 1.22M |
| 2024-12-26 | 64.25 | 63.67 | ↓$0.58 (-0.90%) | 63.51 | 64.53 | 0.96M |
| 2024-12-24 | 64.58 | 64.45 | ↓$0.13 (-0.20%) | 63.98 | 64.68 | 507.94K |
| 2024-12-23 | 64.98 | 64.57 | ↓$0.41 (-0.63%) | 64.26 | 65.29 | 887.08K |
| 2024-12-20 | 63.40 | 65.07 | ↑$1.67 (2.63%) | 63.23 | 65.82 | 4.81M |
| 2024-12-19 | 64.08 | 63.90 | ↓$0.18 (-0.28%) | 63.26 | 64.86 | 2.54M |
| 2024-12-18 | 66.29 | 63.33 | ↓$2.96 (-4.47%) | 63.00 | 66.67 | 3M |
| 2024-12-17 | 66.95 | 66.14 | ↓$0.81 (-1.21%) | 65.82 | 67.75 | 3.22M |
| 2024-12-16 | 65.75 | 66.29 | ↑$0.54 (0.82%) | 65.04 | 66.72 | 2.21M |
| 2024-12-13 | 68.76 | 66.05 | ↓$2.71 (-3.94%) | 65.40 | 68.84 | 2.42M |
| 2024-12-12 | 65.20 | 68.76 | ↑$3.56 (5.46%) | 65.13 | 70.20 | 11.33M |
| 2024-12-11 | 63.97 | 64.78 | ↑$0.81 (1.27%) | 63.62 | 65.91 | 3.88M |
| 2024-12-10 | 64.84 | 64.17 | ↓$0.67 (-1.03%) | 63.59 | 66.18 | 2.46M |
| 2024-12-09 | 68.18 | 65.32 | ↓$2.86 (-4.19%) | 65.00 | 68.99 | 1.97M |
| 2024-12-06 | 68.40 | 67.77 | ↓$0.63 (-0.92%) | 67.29 | 68.74 | 2.07M |
| 2024-12-05 | 68.12 | 68.25 | ↑$0.13 (0.19%) | 67.31 | 69.46 | 1.64M |
| 2024-12-04 | 67.50 | 68.41 | ↑$0.91 (1.35%) | 66.50 | 68.84 | 2.88M |
| 2024-12-03 | 66.00 | 66.01 | ↑$0.01 (0.02%) | 65.02 | 66.92 | 2.99M |
| 2024-12-02 | 64.28 | 66.15 | ↑$1.87 (2.91%) | 64.17 | 66.95 | 3.51M |
| 2024-11-29 | 67.00 | 65.28 | ↓$1.72 (-2.57%) | 65.21 | 67.97 | 1.99M |
| 2024-11-27 | 73.96 | 66.70 | ↓$7.26 (-9.82%) | 66.15 | 74.10 | 7.74M |
| 2024-11-26 | 72.80 | 72.35 | ↓$0.45 (-0.62%) | 71.90 | 73.81 | 5.04M |
| 2024-11-25 | 74.30 | 72.80 | ↓$1.50 (-2.01%) | 72.04 | 75.80 | 19.45M |
| 2024-11-22 | 71.15 | 73.18 | ↑$2.03 (2.85%) | 71.15 | 73.39 | 2.47M |
| 2024-11-21 | 70.93 | 70.94 | ↑$0.01 (0.01%) | 70.00 | 71.96 | 1.67M |
| 2024-11-20 | 69.17 | 69.44 | ↑$0.27 (0.39%) | 68.11 | 69.58 | 1.95M |
Create an account or log in to view more rows.
$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!
$NTNX Let it go...
$NTNX looking good today??