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 |
| Apr 04, 2024 | $64.00 | $66.51 | $63.62 | $63.76 | 2 883 569 |
| Apr 03, 2024 | $61.36 | $63.71 | $61.17 | $63.21 | 2 001 866 |
| Apr 02, 2024 | $61.28 | $61.50 | $59.00 | $61.13 | 2 101 807 |
| Apr 01, 2024 | $61.85 | $62.55 | $61.59 | $62.32 | 1 423 046 |
| Mar 28, 2024 | $62.28 | $62.98 | $61.26 | $61.72 | 2 237 884 |
| Mar 27, 2024 | $64.09 | $64.70 | $61.04 | $61.93 | 2 184 947 |
| Mar 26, 2024 | $63.77 | $64.40 | $63.10 | $63.72 | 1 515 998 |
| Mar 25, 2024 | $64.01 | $66.37 | $63.56 | $63.62 | 3 257 804 |
| Mar 22, 2024 | $62.52 | $64.47 | $61.98 | $64.45 | 2 798 646 |
| Mar 21, 2024 | $63.36 | $63.50 | $61.71 | $62.48 | 3 201 475 |
| Mar 20, 2024 | $62.78 | $63.04 | $61.44 | $62.77 | 2 453 639 |
| Mar 19, 2024 | $63.84 | $64.00 | $61.14 | $62.26 | 2 563 210 |
| Mar 18, 2024 | $63.19 | $65.00 | $62.53 | $64.78 | 2 846 986 |
| Mar 15, 2024 | $64.00 | $64.38 | $62.91 | $63.14 | 2 973 252 |
| Mar 14, 2024 | $64.51 | $64.98 | $62.65 | $63.83 | 2 021 475 |
| Mar 13, 2024 | $63.70 | $65.53 | $63.22 | $64.74 | 1 568 493 |
| Mar 12, 2024 | $64.02 | $64.23 | $63.00 | $63.81 | 1 584 185 |
| Mar 11, 2024 | $65.09 | $65.16 | $62.96 | $63.36 | 2 607 022 |
| Mar 08, 2024 | $65.40 | $66.99 | $64.94 | $65.85 | 3 114 237 |
| Mar 07, 2024 | $65.00 | $65.64 | $63.74 | $65.25 | 6 279 362 |
| Mar 06, 2024 | $64.71 | $65.41 | $63.12 | $64.51 | 1 957 223 |
| Mar 05, 2024 | $64.26 | $64.79 | $62.43 | $63.43 | 2 522 594 |
| Mar 04, 2024 | $64.55 | $66.27 | $64.29 | $65.43 | 3 104 439 |
| Mar 01, 2024 | $63.40 | $65.82 | $63.34 | $64.40 | 5 534 259 |
| Feb 29, 2024 | $62.09 | $63.79 | $60.38 | $63.16 | 7 676 283 |
