Nutanix Inc (NTNX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	69.49	71.45	69.47	71.24	+3.13%	2,715,870
2025-10-30	68.01	70.40	67.75	69.08	+1.38%	1,502,266
2025-10-29	68.05	68.70	67.23	68.14	-1.35%	2,146,770
2025-10-28	70.00	70.06	69.01	69.07	-0.69%	1,185,117
2025-10-27	70.80	71.00	69.29	69.55	-0.67%	1,494,083
2025-10-24	70.42	70.82	69.92	70.02	+0.42%	1,419,133
2025-10-23	68.60	69.81	68.16	69.73	+1.35%	1,289,516
2025-10-22	69.10	69.47	68.21	68.80	-0.42%	1,570,126
2025-10-21	68.06	69.35	67.80	69.09	+1.23%	1,462,535
2025-10-20	67.84	68.37	67.45	68.25	+0.87%	1,482,912
2025-10-17	66.52	67.80	65.84	67.66	+1.38%	1,608,756
2025-10-16	68.24	68.48	66.62	66.74	-1.71%	2,743,792
2025-10-15	68.25	68.65	67.38	67.90	-0.06%	2,339,601
2025-10-14	67.71	68.83	67.50	67.94	-1.39%	2,534,983
2025-10-13	69.23	69.70	68.44	68.90	+0.82%	2,438,653
2025-10-10	68.80	69.60	67.89	68.34	-0.63%	3,311,632
2025-10-09	69.91	69.91	67.42	68.77	-3.35%	4,800,024
2025-10-08	70.32	71.88	69.54	71.15	+1.73%	4,659,211
2025-10-07	74.12	74.20	69.68	69.94	-5.94%	4,989,118
2025-10-06	77.23	77.90	74.28	74.36	-2.44%	2,674,819
2025-10-03	77.00	77.27	75.28	76.22	-0.91%	2,173,129
2025-10-02	76.45	77.22	75.67	76.92	+1.84%	3,126,454
2025-10-01	73.80	76.06	73.76	75.53	+1.53%	3,369,259
2025-09-30	76.83	76.97	73.46	74.39	-3.28%	3,825,759
2025-09-29	77.52	78.45	76.87	76.91	-0.31%	2,444,805
2025-09-26	76.54	77.60	76.23	77.15	+0.90%	2,240,805
2025-09-25	74.18	76.59	73.66	76.46	+2.27%	2,803,372
2025-09-24	76.42	76.65	74.50	74.76	-1.75%	2,492,618
2025-09-23	74.79	76.39	74.00	76.09	+0.94%	3,275,087
2025-09-22	76.17	76.34	73.52	75.38	-2.22%	4,869,114
2025-09-19	78.13	79.56	76.83	77.09	-1.37%	36,193,781
2025-09-18	78.40	79.76	77.77	78.16	+0.64%	3,963,324
2025-09-17	77.06	78.90	76.90	77.66	-0.05%	3,380,700
2025-09-16	78.10	78.86	77.17	77.70	-0.65%	4,826,035
2025-09-15	79.23	80.47	78.14	78.21	-1.29%	4,296,691
2025-09-12	81.50	82.42	79.14	79.23	-2.33%	4,849,337
2025-09-11	77.85	81.38	77.72	81.12	+5.15%	5,669,460
2025-09-10	76.20	77.36	76.01	77.15	+1.85%	4,802,454
2025-09-09	74.97	75.93	74.23	75.75	+1.03%	4,050,525
2025-09-08	72.29	76.08	72.29	74.98	+7.24%	9,011,896
2025-09-05	69.43	70.60	69.01	69.92	+1.82%	2,859,222
2025-09-04	67.87	68.71	66.99	68.67	+1.13%	3,276,457
2025-09-03	67.25	68.29	66.41	67.90	+1.16%	2,979,701
2025-09-02	65.90	67.31	65.38	67.12	-0.13%	3,979,170
2025-08-29	65.95	67.72	65.95	67.21	+1.74%	4,668,633
2025-08-28	63.87	66.70	62.16	66.06	-5.09%	10,909,470
2025-08-27	69.53	70.48	69.03	69.60	+2.20%	7,176,962
2025-08-26	68.02	69.06	67.93	68.10	+0.18%	3,361,971
2025-08-25	68.55	68.95	67.95	67.98	-1.18%	2,249,423
2025-08-22	68.06	69.00	67.30	68.79	+1.25%	2,798,601
2025-08-21	69.13	69.23	67.54	67.94	-2.43%	2,751,827
2025-08-20	68.39	69.91	67.85	69.63	+2.53%	4,284,794
2025-08-19	69.57	69.72	67.77	67.91	-2.23%	2,009,403
2025-08-18	69.08	69.53	68.75	69.46	+1.14%	1,789,662
2025-08-15	68.68	69.63	68.52	68.68	+0.10%	2,340,915
2025-08-14	69.94	69.94	68.11	68.61	-2.25%	1,846,960
2025-08-13	70.16	70.40	68.95	70.19	+1.21%	2,415,038
2025-08-12	69.48	69.60	68.39	69.35	+0.80%	2,929,525
2025-08-11	70.93	72.01	68.66	68.80	-3.91%	3,383,421

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+8.37%
Sep+2.18%
Oct+9.22%
Nov-2.55%
Dec-1.55%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

62.67 on 2026-08-07, from the Closelook data lake's daily price record.

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

82.42 high and 34.01 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.