NASDAQ:NTNX
Nutanix Inc Stock Price (Quote)
$67.58
+1.37 (+2.07%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.10 | $67.87 | Thursday, 9th May 2024 NTNX stock ended at $67.58. This is 2.07% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.69% from a day low at $66.10 to a day high of $67.87. |
| 90 days | $53.30 | $67.87 | |
| 52 weeks | $24.09 | $67.87 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $66.21 | $67.87 | $66.10 | $67.58 | 2 002 027 |
| May 08, 2024 | $65.55 | $67.19 | $65.39 | $66.21 | 1 974 350 |
| May 07, 2024 | $64.84 | $65.60 | $64.45 | $65.32 | 1 496 830 |
| May 06, 2024 | $62.52 | $64.95 | $62.52 | $64.93 | 1 532 350 |
| May 03, 2024 | $63.00 | $63.89 | $62.21 | $62.24 | 1 618 850 |
| May 02, 2024 | $62.11 | $62.21 | $60.21 | $62.19 | 1 106 187 |
| May 01, 2024 | $61.25 | $62.90 | $60.11 | $61.11 | 2 196 086 |
| Apr 30, 2024 | $62.23 | $62.80 | $60.64 | $60.70 | 1 595 633 |
| Apr 29, 2024 | $61.66 | $62.98 | $61.14 | $62.27 | 2 103 166 |
| Apr 26, 2024 | $61.90 | $62.24 | $61.36 | $61.66 | 1 164 062 |
| Apr 25, 2024 | $59.29 | $61.21 | $58.92 | $60.89 | 1 014 791 |
| Apr 24, 2024 | $61.57 | $62.09 | $60.60 | $60.89 | 875 867 |
| Apr 23, 2024 | $60.27 | $62.24 | $60.18 | $61.07 | 2 816 538 |
| Apr 22, 2024 | $59.00 | $60.65 | $58.46 | $59.86 | 1 740 138 |
| Apr 19, 2024 | $59.07 | $59.70 | $58.10 | $58.75 | 2 515 015 |
| Apr 18, 2024 | $60.66 | $60.88 | $59.26 | $59.53 | 1 750 377 |
| Apr 17, 2024 | $62.68 | $62.98 | $60.36 | $60.71 | 1 803 510 |
| Apr 16, 2024 | $60.83 | $62.52 | $60.83 | $62.41 | 1 714 657 |
| Apr 15, 2024 | $63.43 | $64.05 | $61.03 | $61.06 | 1 752 837 |
| Apr 12, 2024 | $63.75 | $64.54 | $62.82 | $63.22 | 2 027 602 |
| Apr 11, 2024 | $65.89 | $66.98 | $63.90 | $64.25 | 4 722 329 |
| Apr 10, 2024 | $63.46 | $65.67 | $63.40 | $65.57 | 1 632 046 |
| Apr 09, 2024 | $65.72 | $65.95 | $63.91 | $64.50 | 1 932 677 |
| Apr 08, 2024 | $65.98 | $66.40 | $64.52 | $65.85 | 1 615 868 |
| Apr 05, 2024 | $63.99 | $66.26 | $63.62 | $65.98 | 2 412 099 |
