NASDAQ:NTNX
Nutanix Inc Stock Price (Quote)
$66.21
+0.89 (+1.36%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.10 | $67.19 | Wednesday, 8th May 2024 NTNX stock ended at $66.21. This is 1.36% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.75% from a day low at $65.39 to a day high of $67.19. |
| 90 days | $53.30 | $67.19 | |
| 52 weeks | $24.09 | $67.19 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $29.36 | $29.98 | $29.25 | $29.97 | 865 861 |
| Jun 14, 2023 | $29.80 | $29.86 | $29.28 | $29.59 | 934 339 |
| Jun 13, 2023 | $30.00 | $30.02 | $29.48 | $29.87 | 1 025 688 |
| Jun 12, 2023 | $29.89 | $30.12 | $29.69 | $29.70 | 1 103 537 |
| Jun 09, 2023 | $29.37 | $30.19 | $29.37 | $29.78 | 1 457 777 |
| Jun 08, 2023 | $28.87 | $29.59 | $28.50 | $29.37 | 994 492 |
| Jun 07, 2023 | $29.31 | $29.64 | $28.66 | $28.99 | 1 794 432 |
| Jun 06, 2023 | $29.47 | $29.90 | $29.28 | $29.40 | 1 300 311 |
| Jun 05, 2023 | $30.26 | $30.28 | $29.35 | $29.63 | 1 273 358 |
| Jun 02, 2023 | $30.11 | $30.72 | $30.01 | $30.55 | 1 595 877 |
| Jun 01, 2023 | $29.56 | $30.33 | $29.53 | $29.87 | 1 831 440 |
| May 31, 2023 | $29.28 | $29.67 | $29.02 | $29.62 | 2 347 683 |
| May 30, 2023 | $29.86 | $30.41 | $29.20 | $29.29 | 1 813 886 |
| May 26, 2023 | $29.55 | $30.59 | $29.37 | $29.47 | 3 202 832 |
| May 25, 2023 | $29.12 | $29.89 | $28.00 | $29.68 | 6 777 016 |
| May 24, 2023 | $25.40 | $25.66 | $25.24 | $25.41 | 1 696 604 |
| May 23, 2023 | $25.68 | $26.24 | $25.41 | $25.55 | 1 949 656 |
| May 22, 2023 | $25.45 | $25.89 | $25.41 | $25.78 | 1 173 532 |
| May 19, 2023 | $25.60 | $25.92 | $25.51 | $25.62 | 747 431 |
| May 18, 2023 | $26.08 | $26.04 | $24.84 | $25.69 | 1 687 133 |
| May 17, 2023 | $25.73 | $26.30 | $25.55 | $26.27 | 1 180 629 |
| May 16, 2023 | $25.91 | $26.05 | $25.54 | $25.68 | 977 127 |
| May 15, 2023 | $25.45 | $26.24 | $25.35 | $26.14 | 1 076 793 |
| May 12, 2023 | $24.75 | $25.54 | $24.70 | $25.53 | 1 398 895 |
| May 11, 2023 | $24.55 | $24.57 | $24.09 | $24.20 | 648 816 |
