Skip to main content
NTNX logo

Nutanix, Inc.

NTNXNASDAQTechnologySoftware - Infrastructure

$69.98Today:- (-)1Y +3.43%

As of Oct 15, 2026 close

Market cap
$20.49B
P/E (TTM)
13.60
Forward P/E
6.78
Dividend yield
-
52-week range
$34.01$75.98
Volume (live)
-
Avg. volume (3M)
2.52M

Nutanix (NTNX) Historical Stock Prices

Analyze Nutanix (NTNX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nutanix (NTNX) Interactive Price Chart

Interactive historical price chart showing Nutanix stock price movements and trends across multiple time periods.

Loading chart...

NTNX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NTNX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202670.7070.7066.3866.9466.942.47M
Oct 15, 202669.5470.2767.2069.9869.983.39M
Oct 14, 202672.3173.8869.7569.8569.853.51M
Oct 13, 202673.3775.2872.7772.8872.882.24M
Oct 12, 202675.8775.9873.9374.1474.142.62M
Oct 9, 202673.9174.6672.9974.6374.632.10M
Oct 8, 202673.4774.2072.7573.1173.111.72M
Oct 7, 202673.8074.3073.0173.4273.422.95M
Oct 6, 202673.8074.0472.6073.4173.414.26M
Oct 5, 202672.7774.1972.2973.4173.413.37M
Oct 2, 202672.3472.7571.8172.2972.291.96M
Oct 1, 202671.2871.9769.8571.5271.522.38M
Sep 30, 202670.0371.2569.9070.4170.412.25M
Sep 29, 202668.7070.3267.9170.0970.092.33M
Sep 28, 202666.9569.3366.2568.7068.701.82M
Sep 25, 202668.4869.5167.9668.0368.031.77M
Sep 24, 202668.9969.2667.9568.5968.592.54M
Sep 23, 202669.6570.3568.9469.6869.681.84M
Sep 22, 202671.0571.0868.9569.2569.252.56M
Sep 21, 202670.0470.5969.5670.0470.042.27M
Sep 18, 202669.6670.2968.7169.8069.805.83M
Sep 17, 202668.6370.4868.1869.9769.972.53M
Sep 16, 202667.0169.3566.9068.7068.703.35M
Sep 15, 202666.5568.9166.4167.9967.991.79M
Sep 14, 202667.1168.1366.4267.6967.692.56M
Sep 11, 202665.4366.9265.2565.9265.921.53M
Sep 10, 202667.1867.9965.3965.4265.421.61M
Sep 9, 202667.4968.0566.7666.9466.942.40M
Sep 8, 202667.4867.9766.8267.4967.491.68M
Sep 4, 202667.9768.6067.1168.0668.061.96M
Sep 3, 202668.1368.9267.2768.0868.081.54M
Sep 2, 202666.5467.2265.7866.8566.852.37M
Sep 1, 202667.7468.1866.1966.6966.691.83M
Aug 31, 202668.7669.6767.9068.5768.572.71M
Aug 28, 202669.6071.8368.3669.1669.163.45M
Aug 27, 202671.2474.4267.6969.8469.848.01M
Aug 26, 202665.0066.7964.8065.3965.394.69M
Aug 25, 202666.4067.5665.9666.4466.442.54M
Aug 24, 202668.2268.8866.6066.6866.682.96M
Aug 21, 202667.3968.0065.9367.6467.643.14M
Aug 20, 202666.1367.1765.4566.3366.333.12M
Aug 19, 202665.6566.4764.7465.4265.422.03M
Aug 18, 202665.9266.8065.2765.8365.831.83M
Aug 17, 202665.8766.0664.7465.6665.662.23M
Aug 14, 202668.7368.8066.2366.6166.612.27M
Aug 13, 202664.9567.9564.5967.9567.953.25M
Aug 12, 202663.0964.7063.0964.6564.651.44M
Aug 11, 202663.7765.0363.2864.3264.322.12M
Aug 10, 202662.6564.8562.3364.4664.462.30M
Aug 7, 202661.2862.8260.8762.6762.672.12M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.