Skip to main content

Nutanix, Inc. - Class A Common Stock (NQ:NTNX)

67.12 -0.09 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 65.95 67.72 65.95 67.21 4,668,636 +1.15(+1.74%)
Aug 28, 2025 63.87 66.70 62.16 66.06 10,973,727 -3.54(-5.09%)
Aug 27, 2025 69.54 70.48 69.03 69.60 7,217,461 +1.50(+2.20%)
Aug 26, 2025 68.02 69.06 67.93 68.10 3,360,807 +0.12(+0.18%)
Aug 25, 2025 68.55 68.95 67.95 67.98 2,304,823 -0.81(-1.18%)
Aug 22, 2025 68.06 69.00 67.30 68.79 2,798,602 +0.85(+1.25%)
Aug 21, 2025 69.13 69.23 67.54 67.94 2,751,818 -1.69(-2.43%)
Aug 20, 2025 68.39 69.91 67.85 69.63 4,284,778 +1.72(+2.53%)
Aug 19, 2025 69.57 69.72 67.77 67.91 2,009,244 -1.55(-2.23%)
Aug 18, 2025 69.08 69.53 68.75 69.46 1,792,062 +0.78(+1.14%)
Aug 15, 2025 68.68 69.63 68.52 68.68 2,340,916 +0.07(+0.10%)
Aug 14, 2025 69.94 69.94 68.11 68.61 1,846,955 -1.58(-2.25%)
Aug 13, 2025 70.16 70.40 68.95 70.19 2,415,037 +0.84(+1.21%)
Aug 12, 2025 69.49 69.60 68.39 69.35 2,929,416 +0.55(+0.80%)
Aug 11, 2025 70.93 72.01 68.66 68.80 3,383,412 -2.80(-3.91%)
Aug 08, 2025 72.58 72.84 71.44 71.60 1,976,200 -0.98(-1.35%)
Aug 07, 2025 76.00 76.20 70.73 72.58 3,228,573 -3.10(-4.10%)
Aug 06, 2025 74.02 75.76 73.33 75.68 1,792,194 +2.38(+3.25%)
Aug 05, 2025 74.78 75.50 73.29 73.30 2,516,767 -0.46(-0.62%)
Aug 04, 2025 72.10 73.82 72.10 73.76 1,858,684 +1.65(+2.29%)
Aug 01, 2025 73.76 74.00 71.32 72.11 2,136,813 -3.06(-4.07%)
Jul 31, 2025 77.50 77.50 75.10 75.17 1,485,828 -1.58(-2.06%)
Jul 30, 2025 75.55 77.45 74.52 76.75 2,212,300 +1.20(+1.59%)
Jul 29, 2025 75.21 75.89 74.66 75.55 2,180,567 +1.27(+1.71%)
Jul 28, 2025 75.06 75.57 74.24 74.28 1,907,813 -0.41(-0.55%)
Jul 25, 2025 74.19 75.08 73.89 74.69 1,920,283 +0.69(+0.93%)
Jul 24, 2025 74.31 74.91 73.43 74.00 1,959,464 -0.38(-0.51%)
Jul 23, 2025 74.44 74.69 73.40 74.38 1,686,073 +0.01(+0.01%)
Jul 22, 2025 75.11 75.45 73.85 74.37 1,295,535 -0.78(-1.04%)
Jul 21, 2025 75.89 76.31 75.06 75.15 1,283,441 -0.40(-0.53%)
Jul 18, 2025 75.43 75.82 74.84 75.55 1,427,781 +0.71(+0.95%)
Jul 17, 2025 73.46 75.49 73.46 74.84 2,642,267 +1.29(+1.75%)
Jul 16, 2025 74.50 74.69 72.49 73.55 1,574,422 -0.70(-0.94%)
Jul 15, 2025 73.79 74.43 72.85 74.25 2,576,066 +1.79(+2.47%)
Jul 14, 2025 72.30 73.32 71.72 72.46 1,940,713 +0.06(+0.08%)
Jul 11, 2025 73.60 73.89 72.09 72.40 2,055,261 -1.21(-1.64%)
Jul 10, 2025 76.41 76.61 72.02 73.61 3,015,104 -2.94(-3.84%)
Jul 09, 2025 76.75 76.96 75.46 76.55 1,348,409 +0.42(+0.55%)
Jul 08, 2025 77.45 77.48 75.58 76.13 1,717,924 -0.86(-1.12%)
Jul 07, 2025 76.63 77.47 76.18 76.99 1,642,905 +0.19(+0.25%)
Jul 03, 2025 76.57 77.61 76.00 76.80 1,289,764 +1.37(+1.82%)
Jul 02, 2025 75.14 75.68 74.13 75.43 2,089,570 +0.24(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.