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

77.10Last Price

+0.02 (0.03%)Change

Nutanix Inc is a cloud computing company that specializes in hyper-converged infrastructure solutions, enabling businesses to manage their data centers and applications with greater efficiency and scalability

The company provides a software platform that integrates storage, computing, and virtualization into a single solution, allowing organizations to simplify their IT operations, reduce costs, and enhance workload performance. Nutanix also offers various cloud services that empower businesses to seamlessly transition between on-premises and cloud environments, thereby facilitating a more agile and flexible IT infrastructure.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	75.00	77.24	74.72	77.10	4,104,763	77.10
3/04/2025	75.97	79.50	74.21	77.08	3,414,825	77.08
3/03/2025	77.81	79.99	76.82	77.44	4,538,238	77.44
2/28/2025	75.80	77.23	74.51	76.89	4,724,163	76.89
2/27/2025	79.90	79.90	74.64	76.54	9,625,986	76.54
2/26/2025	67.87	69.85	67.39	69.35	3,786,700	69.35
2/25/2025	67.64	67.88	65.65	66.92	2,470,215	66.92
2/24/2025	69.59	69.81	66.60	68.43	2,572,691	68.43
2/21/2025	72.11	72.11	69.33	69.74	1,687,150	69.74
2/20/2025	72.21	72.46	69.60	72.09	1,318,463	72.09
2/19/2025	72.13	72.44	70.65	72.07	1,313,596	72.07
2/18/2025	70.68	72.33	70.58	72.20	1,117,672	72.20
2/14/2025	70.39	70.57	69.31	70.47	1,694,926	70.47
2/13/2025	70.85	71.18	70.04	70.81	1,006,172	70.81
2/12/2025	70.49	71.19	69.66	70.28	1,264,645	70.28
2/11/2025	71.52	72.18	71.01	71.59	2,026,780	71.59
2/10/2025	71.15	72.15	70.82	71.75	1,423,731	71.75
2/07/2025	71.41	71.93	69.90	70.53	1,416,292	70.53
2/06/2025	71.87	71.87	70.19	70.85	1,143,440	70.85
2/05/2025	70.94	72.04	70.64	71.59	1,701,945	71.59
2/04/2025	69.28	71.01	69.13	70.94	2,251,832	70.94
2/03/2025	66.71	69.70	66.70	68.77	1,665,685	68.77
1/31/2025	68.43	69.98	68.08	68.77	3,346,158	68.77
1/30/2025	67.64	68.17	66.36	68.01	1,983,863	68.01
1/29/2025	68.65	68.88	66.78	67.76	1,907,820	67.76
1/28/2025	63.64	68.56	63.55	68.33	3,018,692	68.33
1/27/2025	62.89	64.35	62.09	62.97	2,047,861	62.97
1/24/2025	65.51	65.77	64.42	64.69	1,864,464	64.69
1/23/2025	66.35	66.40	64.45	65.12	2,513,967	65.12
1/22/2025	66.19	67.40	65.91	66.44	1,858,696	66.44
1/21/2025	65.72	66.20	63.97	65.44	1,775,004	65.44
1/17/2025	66.65	66.97	65.06	65.14	1,613,619	65.14
1/16/2025	65.95	67.23	65.95	66.55	1,949,888	66.55
1/15/2025	63.43	66.10	63.12	65.86	2,328,774	65.86
1/14/2025	62.87	63.77	62.33	63.05	2,006,763	63.05
1/13/2025	61.55	62.78	60.92	62.61	1,786,123	62.61
1/10/2025	61.29	62.67	61.26	62.23	1,606,757	62.23
1/08/2025	62.00	62.45	61.32	62.41	1,824,426	62.41
1/07/2025	64.51	64.56	61.55	62.17	1,716,287	62.17
1/06/2025	63.41	64.40	62.96	64.11	1,766,643	64.11
1/03/2025	61.65	62.95	61.52	62.68	1,444,669	62.68
1/02/2025	61.60	61.98	60.42	61.28	2,167,659	61.28
12/31/2024	61.57	0.00	61.57	61.18	0	61.18
12/30/2024	61.25	62.40	60.95	61.57	2,173,787	61.57
12/27/2024	63.60	63.62	61.78	62.53	1,216,257	62.53
12/26/2024	64.25	64.53	63.51	63.67	962,753	63.67
12/24/2024	64.58	64.68	63.98	64.45	507,940	64.45
12/23/2024	64.98	65.29	64.26	64.57	887,075	64.57
12/20/2024	63.40	65.82	63.23	65.07	4,806,314	65.07
12/19/2024	64.08	64.86	63.26	63.83	1,499,099	63.83
12/18/2024	66.29	66.67	63.00	63.33	2,996,923	63.33
12/17/2024	66.95	67.75	65.82	66.14	3,245,389	66.14
12/16/2024	65.75	66.72	65.03	66.29	2,260,320	66.29
12/13/2024	68.76	68.83	65.40	66.05	2,448,255	66.05
12/12/2024	65.20	70.20	64.78	68.76	11,887,478	68.76
12/11/2024	63.97	65.91	63.62	64.78	3,875,183	64.78
12/10/2024	64.84	66.18	63.59	64.17	2,459,710	64.17
12/09/2024	68.18	68.99	65.00	65.32	1,967,490	65.32
12/06/2024	68.40	68.74	67.29	67.77	2,071,003	67.77