$47.89
+1.28 (+2.75%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.84 | $56.02 | Tuesday, 23rd Jun 2026 NTNX stock ended at $47.89. This is 2.75% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.41% from a day low at $46.86 to a day high of $48.46. |
| 90 days | $34.01 | $56.02 | |
| 52 weeks | $34.01 | $82.42 |
Historical Nutanix Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $46.95 | $48.46 | $46.86 | $47.89 | 3 302 515 |
| Jun 22, 2026 | $46.00 | $46.94 | $45.17 | $46.61 | 4 282 652 |
| Jun 18, 2026 | $45.73 | $47.04 | $44.84 | $46.90 | 5 484 350 |
| Jun 17, 2026 | $47.75 | $48.34 | $46.38 | $46.47 | 4 190 062 |
| Jun 16, 2026 | $49.25 | $49.62 | $47.27 | $48.32 | 3 627 949 |
| Jun 15, 2026 | $49.23 | $50.14 | $48.90 | $49.40 | 2 244 315 |
| Jun 12, 2026 | $49.13 | $49.51 | $47.59 | $49.31 | 2 182 480 |
| Jun 11, 2026 | $49.30 | $49.30 | $47.78 | $49.21 | 2 577 947 |
| Jun 10, 2026 | $49.64 | $50.51 | $49.27 | $49.66 | 3 713 232 |
| Jun 09, 2026 | $51.07 | $52.27 | $49.18 | $50.74 | 3 588 228 |
| Jun 08, 2026 | $52.81 | $53.50 | $51.76 | $51.85 | 3 348 636 |
| Jun 05, 2026 | $54.99 | $55.39 | $52.90 | $53.64 | 3 781 878 |
| Jun 04, 2026 | $53.24 | $55.98 | $52.64 | $54.97 | 4 695 596 |
| Jun 03, 2026 | $54.67 | $54.81 | $52.33 | $53.04 | 3 594 961 |
| Jun 02, 2026 | $54.10 | $55.54 | $53.50 | $55.49 | 4 773 703 |
| Jun 01, 2026 | $54.02 | $56.02 | $53.50 | $55.87 | 5 223 777 |
| May 29, 2026 | $49.52 | $53.18 | $49.13 | $52.07 | 7 112 167 |
| May 28, 2026 | $46.01 | $49.99 | $46.00 | $48.81 | 9 100 417 |
| May 27, 2026 | $45.51 | $47.21 | $44.85 | $46.57 | 6 285 327 |
| May 26, 2026 | $46.89 | $47.00 | $45.63 | $46.55 | 4 366 598 |
| May 22, 2026 | $45.46 | $47.13 | $45.31 | $47.12 | 5 782 110 |
| May 21, 2026 | $44.30 | $45.64 | $44.15 | $44.69 | 5 250 599 |
| May 20, 2026 | $46.80 | $46.99 | $44.50 | $45.03 | 5 388 046 |
| May 19, 2026 | $48.29 | $49.32 | $47.85 | $48.27 | 5 146 501 |
| May 18, 2026 | $45.95 | $48.01 | $45.76 | $47.45 | 4 599 801 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NTNX stock historical prices to predict future price movements?
Trend Analysis: Examine the NTNX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NTNX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NTNX