Nutanix Inc (NTNX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -3.3% vs the 50-day and +28.2% vs the 200-day average, 11.5% below the 52-week high and +97.6% off the 52-week low; a golden cross printed 74 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Nutanix Inc trades 3.3% below its 50-day and 28.2% above its 200-day moving average. (as of 2026-10-30)

Nutanix sells software that turns pooled servers into a single infrastructure platform, letting enterprises run virtual machines, containers and storage without separate hardware for each. Its Cloud Platform includes the AOS operating layer, the AHV hypervisor, and the Prism management console, and it extends this into Kubernetes, file, block and object storage, plus a newer Enterprise AI layer for running inference workloads on its infrastructure.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NTNX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	69.60	69.80	66.05	67.21	-4.95%	2,115,982
2026-10-29	70.38	72.47	69.81	70.71	-2.70%	1,695,900
2026-10-28	72.54	73.45	72.06	72.67	-0.10%	1,665,200
2026-10-27	72.71	74.13	72.65	72.74	+0.04%	2,429,500
2026-10-26	71.41	72.84	70.95	72.71	+3.02%	1,833,900
2026-10-23	69.55	71.42	69.16	70.58	+1.48%	1,494,100
2026-10-22	70.00	70.49	68.08	69.55	-0.80%	1,803,500
2026-10-21	68.90	70.42	68.48	70.11	+2.80%	2,611,400
2026-10-20	67.38	68.39	66.45	68.20	+0.99%	2,189,700
2026-10-19	67.50	68.31	67.13	67.53	+0.88%	1,987,100
2026-10-16	71.38	71.38	66.31	66.94	-4.34%	2,472,400
2026-10-15	69.54	70.27	67.20	69.98	+0.19%	3,385,700
2026-10-14	72.31	73.88	69.75	69.85	-4.16%	3,504,400
2026-10-13	73.37	75.28	72.77	72.88	-1.70%	2,236,100
2026-10-12	75.87	75.98	73.93	74.14	-0.66%	2,618,000
2026-10-09	73.91	74.66	72.99	74.63	+2.08%	2,095,900
2026-10-08	73.47	74.20	72.75	73.11	-0.42%	1,717,600
2026-10-07	73.80	74.30	73.01	73.42	+0.01%	2,953,600
2026-10-06	73.80	74.04	72.60	73.41	+0.00%	4,256,600
2026-10-05	72.77	74.19	72.29	73.41	+1.55%	3,373,400
2026-10-02	72.34	72.75	71.81	72.29	+1.08%	1,960,300
2026-10-01	71.28	71.97	69.85	71.52	+1.58%	2,381,900
2026-09-30	70.03	71.25	69.90	70.41	+0.46%	2,246,100
2026-09-29	68.70	70.32	67.91	70.09	+2.02%	2,331,700
2026-09-28	66.95	69.33	66.25	68.70	+0.98%	1,817,500
2026-09-25	68.48	69.51	67.96	68.03	-0.82%	1,772,600
2026-09-24	68.99	69.26	67.95	68.59	-1.56%	2,541,100
2026-09-23	69.65	70.35	68.94	69.68	+0.62%	1,839,300
2026-09-22	71.05	71.08	68.95	69.25	-1.13%	2,561,000
2026-09-21	70.04	70.59	69.56	70.04	+0.34%	2,272,400
2026-09-18	69.66	70.29	68.71	69.80	-0.24%	5,834,400
2026-09-17	68.63	70.48	68.18	69.97	+1.85%	2,532,300
2026-09-16	67.01	69.35	66.90	68.70	+1.04%	3,349,400
2026-09-15	66.55	68.91	66.41	67.99	+0.44%	1,788,800
2026-09-14	67.11	68.13	66.42	67.69	+2.69%	2,556,400
2026-09-11	65.43	66.92	65.25	65.92	+0.76%	1,525,400
2026-09-10	67.18	67.99	65.39	65.42	-2.27%	1,613,600
2026-09-09	67.49	68.05	66.76	66.94	-0.81%	2,399,300
2026-09-08	67.48	67.97	66.82	67.49	-0.84%	1,681,400
2026-09-04	67.97	68.60	67.11	68.06	-0.03%	1,963,200
2026-09-03	68.13	68.92	67.27	68.08	+1.84%	1,543,600
2026-09-02	66.54	67.22	65.78	66.85	+0.24%	2,369,900
2026-09-01	67.74	68.18	66.19	66.69	-2.74%	1,831,700
2026-08-31	68.76	69.67	67.90	68.57	-0.85%	2,708,000
2026-08-28	69.60	71.83	68.36	69.16	-0.97%	3,454,800
2026-08-27	71.24	74.42	67.69	69.84	+6.81%	8,004,800
2026-08-26	65.00	66.79	64.80	65.39	-1.58%	4,689,300
2026-08-25	66.40	67.56	65.96	66.44	-0.36%	2,543,378
2026-08-24	68.22	68.88	66.60	66.68	-1.42%	2,964,380
2026-08-21	67.39	68.00	65.93	67.64	+1.97%	3,139,600
2026-08-20	66.13	67.17	65.45	66.33	+1.39%	3,124,900
2026-08-19	65.65	66.47	64.74	65.42	-0.62%	2,032,200
2026-08-18	65.92	66.80	65.27	65.83	+0.26%	1,832,200
2026-08-17	65.87	66.06	64.74	65.66	-1.42%	2,230,300
2026-08-14	68.73	68.80	66.23	66.61	-1.98%	2,270,900
2026-08-13	64.95	67.95	64.59	67.95	+5.10%	3,245,300
2026-08-12	63.09	64.70	63.09	64.65	+0.51%	1,438,800
2026-08-11	63.77	65.03	63.28	64.32	-0.22%	2,122,979
2026-08-10	62.65	64.85	62.33	64.46	+2.86%	2,302,703
2026-08-07	61.28	62.82	60.87	62.67	+4.24%	2,115,900
2026-08-06	59.26	60.59	59.03	60.12	-1.38%	2,507,900
2026-08-05	62.82	62.98	60.18	60.96	-0.88%	2,842,200
2026-08-04	59.89	61.93	59.80	61.50	+0.72%	3,106,300
2026-08-03	60.09	61.23	60.09	61.06	+3.47%	1,991,600
2026-07-31	59.26	59.33	57.95	59.01	-0.42%	2,635,700
2026-07-30	58.37	59.49	58.10	59.26	-0.52%	2,427,300
2026-07-29	59.43	60.47	58.84	59.57	+0.88%	2,717,200
2026-07-28	57.50	59.68	56.86	59.05	+3.87%	3,059,600
2026-07-27	56.34	57.58	55.61	56.85	+3.29%	2,451,500
2026-07-24	53.49	55.26	53.25	55.04	+4.58%	3,055,300
2026-07-23	54.20	54.20	52.31	52.63	-1.37%	2,450,800
2026-07-22	53.73	54.36	52.69	53.36	-1.53%	2,483,700
2026-07-21	55.38	55.52	53.56	54.19	-1.67%	2,247,300
2026-07-20	54.59	55.48	53.91	55.11	+0.05%	2,502,600
2026-07-17	55.32	56.29	54.43	55.08	-1.38%	2,005,900
2026-07-16	54.93	56.51	53.88	55.85	+2.31%	3,392,800
2026-07-15	55.60	56.28	53.88	54.59	-1.59%	1,876,700
2026-07-14	52.92	56.45	52.68	55.47	+0.45%	2,056,100
2026-07-13	55.39	55.66	54.33	55.22	+0.78%	1,940,300
2026-07-10	57.09	58.65	54.57	54.79	-1.33%	6,403,800
2026-07-09	52.81	55.80	52.42	55.53	+2.97%	3,302,300
2026-07-08	52.72	53.98	52.64	53.93	+0.32%	4,412,400
2026-07-07	53.27	55.60	52.90	53.76	+2.56%	5,249,700
2026-07-06	50.75	53.16	50.45	52.42	+2.22%	4,567,400
2026-07-02	51.27	51.86	50.59	51.28	+0.16%	3,312,600
2026-07-01	51.92	52.39	51.04	51.20	+0.47%	4,476,300
2026-06-30	50.85	51.33	50.35	50.96	-0.20%	4,911,900
2026-06-29	50.08	52.03	50.08	51.06	+2.70%	5,081,500
2026-06-26	46.99	50.00	46.97	49.72	+5.92%	7,524,600
2026-06-25	46.91	47.65	45.86	46.94	-1.18%	2,804,400
2026-06-24	47.77	49.08	47.37	47.50	-0.81%	2,865,700
2026-06-23	46.91	48.46	46.86	47.89	+2.75%	3,302,500
2026-06-22	45.85	46.94	45.17	46.61	-0.62%	4,282,900
2026-06-18	45.73	47.03	44.84	46.90	+0.93%	5,988,800
2026-06-17	47.75	48.34	46.38	46.47	-3.83%	4,190,500
2026-06-16	49.34	49.62	47.27	48.32	-2.19%	3,672,000
2026-06-15	49.23	50.14	48.88	49.40	+0.18%	2,251,300
2026-06-12	49.13	49.51	47.59	49.31	+0.20%	2,193,000
2026-06-11	49.30	49.30	47.78	49.21	-0.91%	2,596,800
2026-06-10	49.74	50.51	49.20	49.66	-2.13%	3,719,000
2026-06-09	51.07	52.27	49.18	50.74	-2.14%	4,509,500
2026-06-08	53.38	53.50	51.76	51.85	-3.34%	3,349,900
2026-06-05	54.99	55.39	52.90	53.64	-2.42%	3,782,700
2026-06-04	53.24	55.98	52.63	54.97	+3.64%	4,695,300
2026-06-03	54.62	54.82	52.33	53.04	-4.42%	4,122,400
2026-06-02	54.10	55.54	53.50	55.49	-0.68%	4,964,800
2026-06-01	53.88	56.02	53.50	55.87	+7.30%	5,686,800
2026-05-29	49.13	53.17	49.13	52.07	+6.68%	7,313,200
2026-05-28	46.01	49.99	46.00	48.81	+4.81%	9,102,100
2026-05-27	45.56	47.21	44.85	46.57	+0.04%	6,708,800
2026-05-26	46.97	47.00	45.63	46.55	-1.21%	4,367,900
2026-05-22	45.46	47.15	45.31	47.12	+5.44%	5,829,300
2026-05-21	44.30	45.63	44.15	44.69	-0.76%	5,402,400
2026-05-20	46.80	46.98	44.49	45.03	-6.71%	5,695,700
2026-05-19	48.47	49.32	47.85	48.27	+1.73%	5,575,400
2026-05-18	45.95	48.01	45.76	47.45	+2.40%	4,643,000
2026-05-15	45.98	46.41	44.93	46.34	+1.76%	2,266,300
2026-05-14	44.50	45.70	43.60	45.54	+2.34%	3,018,300
2026-05-13	44.12	44.88	43.69	44.50	+0.23%	3,261,000
2026-05-12	45.51	45.78	44.15	44.40	-1.68%	3,092,900
2026-05-11	45.74	46.26	44.71	45.16	-1.83%	3,339,200
2026-05-08	45.41	46.02	44.12	46.00	+0.15%	3,323,600
2026-05-07	44.28	46.19	44.20	45.93	+6.49%	4,049,400
2026-05-06	43.08	43.65	42.35	43.13	-0.69%	2,210,600
2026-05-05	43.73	44.34	43.25	43.43	-0.69%	3,418,800
2026-05-04	42.60	44.39	42.41	43.73	+2.65%	4,235,800
2026-05-01	42.27	43.14	41.40	42.60	+4.18%	2,530,900
2026-04-30	41.38	41.87	40.66	40.89	-2.64%	3,086,300
2026-04-29	41.24	42.22	40.94	42.00	+1.69%	2,596,600
2026-04-28	41.43	42.41	41.14	41.30	+1.32%	3,737,300
2026-04-27	40.53	41.13	39.58	40.76	+0.49%	2,618,100
2026-04-24	39.36	40.65	39.04	40.56	+3.60%	3,651,400
2026-04-23	39.96	40.27	38.18	39.15	-5.57%	2,517,500
2026-04-22	41.31	41.51	40.71	41.46	+0.95%	2,056,600
2026-04-21	40.63	41.74	40.45	41.07	+1.18%	2,624,700
2026-04-20	39.77	40.80	39.61	40.59	+1.35%	2,241,600
2026-04-17	40.12	40.80	39.85	40.05	+1.29%	2,401,400
2026-04-16	39.14	39.70	38.53	39.54	+3.35%	2,647,600
2026-04-15	37.55	38.95	37.20	38.26	+3.88%	3,336,000
2026-04-14	37.71	38.25	36.64	36.83	-1.26%	2,912,100
2026-04-13	34.44	37.51	34.40	37.30	+8.40%	3,864,700
2026-04-10	36.30	36.59	34.01	34.41	-6.85%	5,372,600
2026-04-09	39.08	39.33	36.56	36.94	-6.27%	4,047,700
2026-04-08	40.40	41.16	39.13	39.41	-0.23%	5,716,900
2026-04-07	39.35	39.95	38.73	39.50	-0.05%	2,994,900
2026-04-06	41.16	41.25	39.07	39.52	-3.84%	3,767,100
2026-04-02	38.21	41.17	37.84	41.10	+8.04%	3,288,100
2026-04-01	38.18	38.65	37.05	38.04	+0.08%	3,196,500
2026-03-31	38.31	38.85	37.42	38.01	+0.21%	3,458,200
2026-03-30	37.66	38.71	37.66	37.93	+0.85%	2,325,400
2026-03-27	38.83	39.15	37.20	37.61	-4.66%	2,742,200
2026-03-26	38.56	40.47	38.56	39.45	+1.18%	2,244,700
2026-03-25	40.15	40.65	38.80	38.99	-0.81%	2,750,200
2026-03-24	39.98	40.39	38.77	39.31	-2.67%	3,713,900
2026-03-23	39.48	40.57	39.30	40.39	+2.30%	3,339,300
2026-03-20	40.68	41.00	39.34	39.48	-3.78%	6,003,100
2026-03-19	41.43	42.25	40.10	41.03	-1.06%	2,998,100
2026-03-18	41.20	42.02	41.12	41.47	-0.55%	3,209,900
2026-03-17	40.34	41.95	40.25	41.70	+2.79%	4,807,200
2026-03-16	39.29	40.80	39.23	40.57	+3.26%	3,327,300
2026-03-13	39.13	39.37	38.38	39.29	+0.41%	2,469,500
2026-03-12	38.24	39.46	38.24	39.13	+2.33%	3,770,600
2026-03-11	38.98	39.60	37.87	38.24	-1.01%	2,915,100
2026-03-10	39.57	40.00	37.50	38.63	-2.77%	5,711,750
2026-03-09	39.83	40.36	38.58	39.73	-0.25%	4,532,419
2026-03-06	40.35	40.65	39.55	39.83	-1.39%	5,698,300
2026-03-05	40.43	41.48	40.20	40.39	+0.17%	5,904,000
2026-03-04	40.24	40.88	39.98	40.32	-0.93%	3,513,400
2026-03-03	39.60	40.90	38.81	40.70	+1.02%	7,630,800
2026-03-02	38.05	40.71	37.83	40.29	+5.25%	6,624,100
2026-02-27	39.22	39.35	37.54	38.28	-4.23%	23,487,800
2026-02-26	42.16	42.40	37.83	39.97	+3.98%	18,126,000
2026-02-25	37.50	38.71	36.28	38.44	+1.53%	9,607,200
2026-02-24	37.55	38.80	36.95	37.86	+1.28%	3,856,300
2026-02-23	38.93	39.30	37.30	37.38	-6.17%	3,541,000
2026-02-20	40.60	41.51	39.29	39.84	-3.58%	3,793,200
2026-02-19	41.43	41.65	40.89	41.32	+0.24%	2,344,300
2026-02-18	40.95	41.78	40.18	41.22	+0.66%	2,747,700
2026-02-17	41.26	41.56	40.51	40.95	-1.94%	3,407,900
2026-02-13	41.36	42.17	40.99	41.76	+1.53%	2,661,992
2026-02-12	41.13	41.21	39.84	41.13	-0.72%	6,076,314
2026-02-11	42.00	42.02	40.46	41.43	-1.07%	3,787,250
2026-02-10	42.13	42.85	41.52	41.88	+0.70%	4,760,120
2026-02-09	40.22	41.91	39.88	41.59	+3.30%	3,745,302
2026-02-06	38.94	40.33	38.93	40.26	+4.87%	5,032,617
2026-02-05	39.15	39.85	37.84	38.39	-1.94%	7,607,365
2026-02-04	36.30	39.23	35.39	39.15	+6.21%	8,760,404
2026-02-03	39.53	39.75	36.43	36.86	-8.08%	5,646,459
2026-02-02	40.16	40.67	39.45	40.10	+1.96%	3,404,608
2026-01-30	39.65	39.95	39.23	39.33	-0.33%	3,867,258
2026-01-29	40.80	40.96	38.65	39.46	-5.55%	4,645,733
2026-01-28	41.65	42.55	41.42	41.78	+1.31%	3,832,177
2026-01-27	43.18	43.22	41.15	41.24	-4.91%	3,184,590
2026-01-26	43.14	43.77	42.70	43.37	+1.31%	4,476,330
2026-01-23	43.07	43.32	42.21	42.81	-0.40%	4,663,515
2026-01-22	42.12	43.08	42.06	42.98	+3.39%	3,858,663
2026-01-21	42.50	43.19	41.33	41.57	-3.80%	5,506,193
2026-01-20	44.87	45.39	42.80	43.21	-5.53%	9,054,911
2026-01-16	48.91	49.13	45.70	45.74	-6.02%	6,017,006
2026-01-15	49.99	51.00	48.40	48.67	-5.38%	5,643,080
2026-01-14	52.42	52.42	50.59	51.44	-2.22%	3,632,996
2026-01-13	53.15	53.69	52.42	52.61	-1.20%	3,170,485
2026-01-12	52.50	53.51	52.29	53.25	-0.49%	3,034,550
2026-01-09	53.45	54.15	53.01	53.51	+0.75%	2,163,275
2026-01-08	52.83	53.33	52.64	53.11	-0.28%	3,608,666
2026-01-07	52.38	54.11	52.07	53.26	+2.29%	3,156,805
2026-01-06	50.27	52.23	50.27	52.07	+2.99%	2,745,003
2026-01-05	50.86	51.63	50.34	50.56	-0.08%	3,701,051
2026-01-02	51.78	52.15	49.38	50.60	-2.11%	4,045,922
2025-12-31	51.66	51.92	51.39	51.69	-0.52%	2,869,402
2025-12-30	52.19	52.48	51.78	51.96	-0.74%	2,595,229
2025-12-29	52.59	52.85	51.78	52.35	-0.93%	3,154,607
2025-12-26	52.07	52.90	52.04	52.84	+1.62%	1,979,987
2025-12-24	52.27	52.27	51.75	52.00	-0.44%	1,507,307
2025-12-23	52.56	52.75	51.51	52.23	-1.34%	3,544,533
2025-12-22	52.34	53.34	52.07	52.94	+1.22%	4,404,664
2025-12-19	50.80	52.73	50.74	52.30	+3.18%	12,110,490
2025-12-18	50.50	51.68	50.05	50.69	+0.98%	5,513,969
2025-12-17	49.17	51.75	48.72	50.20	+4.00%	9,142,630
2025-12-16	47.27	48.37	46.91	48.27	+1.07%	4,452,284
2025-12-15	47.90	49.68	47.72	47.76	+0.38%	6,663,671
2025-12-12	47.64	48.54	47.42	47.58	+0.38%	3,813,885
2025-12-11	47.60	47.79	46.93	47.40	-1.02%	2,889,532
2025-12-10	47.05	48.09	47.05	47.89	+1.40%	4,470,924
2025-12-09	47.23	47.77	46.91	47.23	-0.34%	3,728,861
2025-12-08	47.59	48.72	47.26	47.39	+0.15%	3,770,603
2025-12-05	47.11	48.39	47.06	47.32	+0.45%	4,902,944
2025-12-04	47.35	47.88	46.80	47.11	-0.72%	4,175,174
2025-12-03	46.35	47.53	46.12	47.45	+1.89%	3,578,365
2025-12-02	47.70	48.19	46.52	46.57	-1.31%	5,403,736
2025-12-01	47.09	47.89	46.74	47.19	-1.28%	6,504,740
2025-11-28	48.42	48.55	47.44	47.80	-1.12%	5,026,330
2025-11-26	51.28	51.32	47.39	48.34	-17.75%	25,968,500
2025-11-25	58.65	59.05	57.84	58.77	+0.77%	8,961,024
2025-11-24	57.63	58.58	56.95	58.32	+1.21%	5,141,142
2025-11-21	58.43	58.87	56.97	57.62	-1.66%	3,326,161
2025-11-20	61.37	62.14	58.50	58.59	-2.98%	3,300,344
2025-11-19	62.12	62.84	59.47	60.39	-5.66%	5,187,458
2025-11-18	64.20	64.86	63.40	64.01	-0.91%	2,347,323
2025-11-17	65.54	65.84	63.88	64.60	-1.99%	1,922,318
2025-11-14	64.88	66.78	63.96	65.91	-0.83%	2,264,068
2025-11-13	67.23	67.80	66.27	66.46	-1.85%	1,985,631
2025-11-12	68.86	68.97	67.26	67.71	-1.23%	2,606,347
2025-11-11	71.05	71.80	67.96	68.55	-5.32%	3,696,570
2025-11-10	69.62	72.54	69.48	72.40	+3.99%	2,375,370
2025-11-07	68.28	69.72	67.75	69.62	+1.19%	1,360,412
2025-11-06	69.08	69.67	68.24	68.80	-1.31%	1,388,586
2025-11-05	70.42	70.75	68.89	69.71	-0.51%	1,380,917
2025-11-04	70.08	70.79	69.50	70.07	-1.53%	1,447,881
2025-11-03	71.27	72.42	71.00	71.16	-0.11%	1,968,684

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+10.44%). Worst month: Mar (-7.10%). Based on 5 years of daily data (2022–2026).

Jan+4.62%
Feb+4.21%
Mar-7.10%
Apr-0.39%
May+10.44%
Jun-2.12%
Jul+1.81%
Aug+9.35%
Sep+3.03%
Oct+9.22%
Nov-2.55%
Dec-1.55%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Nutanix Inc's (NTNX) latest close?

67.21 on 2026-10-30, from the Closelook data lake's daily price record.

What is NTNX's 52-week high and low?

75.98 high and 34.01 low over the trailing 52 weeks, as of 2026-10-30.

What is Nutanix Inc's strongest and weakest month historically?

Historically, NTNX's strongest calendar month has been May (average +10.44%) and its weakest Mar (average -7.10%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NTNX?

Pullback inside an uptrend stack: Trades -3.3% vs the 50-day and +28.2% vs the 200-day average, 11.5% below the 52-week high and +97.6% off the 52-week low; a golden cross printed 74 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NTNX above its 50-day and 200-day moving averages?

Nutanix Inc trades 3.3% below its 50-day and 28.2% above its 200-day moving average (5.6% below its 20-day). As of 2026-10-30.