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 |
| Feb 28, 2024 | $57.93 | $59.19 | $57.29 | $59.04 | 3 967 533 |
| Feb 27, 2024 | $59.07 | $59.69 | $58.14 | $58.23 | 2 729 863 |
| Feb 26, 2024 | $59.10 | $59.79 | $58.30 | $58.92 | 1 954 194 |
| Feb 23, 2024 | $58.53 | $59.87 | $58.29 | $58.76 | 1 775 095 |
| Feb 22, 2024 | $57.21 | $58.99 | $57.13 | $58.34 | 3 038 605 |
| Feb 21, 2024 | $55.08 | $55.50 | $53.75 | $54.43 | 2 570 666 |
| Feb 20, 2024 | $57.63 | $57.77 | $55.94 | $56.18 | 2 115 383 |
| Feb 16, 2024 | $59.17 | $59.87 | $58.34 | $58.34 | 1 604 051 |
| Feb 15, 2024 | $58.04 | $59.25 | $57.27 | $59.14 | 2 244 084 |
| Feb 14, 2024 | $56.44 | $57.77 | $56.13 | $57.74 | 2 097 207 |
| Feb 13, 2024 | $54.26 | $56.25 | $53.30 | $55.52 | 4 145 907 |
| Feb 12, 2024 | $58.14 | $58.15 | $56.47 | $56.52 | 2 069 252 |
| Feb 09, 2024 | $58.89 | $59.15 | $58.10 | $58.15 | 1 825 424 |
| Feb 08, 2024 | $57.50 | $58.94 | $57.18 | $58.61 | 2 305 653 |
| Feb 07, 2024 | $57.26 | $58.20 | $57.00 | $57.52 | 1 268 069 |
| Feb 06, 2024 | $57.91 | $58.15 | $56.21 | $56.54 | 1 798 886 |
| Feb 05, 2024 | $58.15 | $58.95 | $56.86 | $57.37 | 2 064 452 |
| Feb 02, 2024 | $57.27 | $58.95 | $57.13 | $57.86 | 3 229 594 |
| Feb 01, 2024 | $56.87 | $57.48 | $56.62 | $57.08 | 2 469 062 |
| Jan 31, 2024 | $56.03 | $56.80 | $55.48 | $56.20 | 1 867 237 |
| Jan 30, 2024 | $56.98 | $57.25 | $55.90 | $56.48 | 1 682 407 |
| Jan 29, 2024 | $55.25 | $56.94 | $55.19 | $56.94 | 3 099 624 |
| Jan 26, 2024 | $54.79 | $55.54 | $54.59 | $55.07 | 2 447 375 |
| Jan 25, 2024 | $57.10 | $57.39 | $54.65 | $54.96 | 3 688 772 |
| Jan 24, 2024 | $56.68 | $57.53 | $56.03 | $56.59 | 1 949 232 |
