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 |
| Dec 14, 2023 | $46.89 | $46.89 | $45.55 | $46.49 | 2 102 856 |
| Dec 13, 2023 | $45.90 | $46.76 | $45.67 | $46.59 | 2 706 151 |
| Dec 12, 2023 | $46.10 | $46.68 | $45.93 | $45.95 | 1 664 875 |
| Dec 11, 2023 | $46.00 | $46.43 | $45.73 | $46.32 | 2 118 179 |
| Dec 08, 2023 | $44.77 | $46.05 | $44.77 | $46.02 | 2 005 079 |
| Dec 07, 2023 | $44.62 | $45.04 | $44.30 | $44.97 | 1 765 727 |
| Dec 06, 2023 | $45.00 | $45.34 | $44.52 | $44.75 | 1 449 468 |
| Dec 05, 2023 | $44.00 | $45.18 | $44.00 | $44.75 | 1 830 147 |
| Dec 04, 2023 | $44.35 | $44.61 | $43.63 | $44.49 | 2 110 104 |
| Dec 01, 2023 | $43.19 | $44.97 | $43.10 | $44.78 | 2 982 120 |
| Nov 30, 2023 | $44.50 | $45.40 | $42.22 | $43.09 | 6 117 119 |
| Nov 29, 2023 | $41.32 | $41.74 | $41.06 | $41.56 | 2 347 746 |
| Nov 28, 2023 | $40.65 | $41.04 | $40.44 | $40.51 | 1 783 041 |
| Nov 27, 2023 | $40.83 | $41.27 | $40.33 | $40.83 | 1 870 045 |
| Nov 24, 2023 | $40.68 | $41.31 | $40.66 | $41.31 | 890 268 |
| Nov 22, 2023 | $40.28 | $41.64 | $40.20 | $40.66 | 2 363 826 |
| Nov 21, 2023 | $39.53 | $40.40 | $39.34 | $40.09 | 1 896 425 |
| Nov 20, 2023 | $39.16 | $39.80 | $39.15 | $39.78 | 1 394 702 |
| Nov 17, 2023 | $38.86 | $39.66 | $38.85 | $39.15 | 1 095 389 |
| Nov 16, 2023 | $39.17 | $39.25 | $38.60 | $38.92 | 1 547 516 |
| Nov 15, 2023 | $40.08 | $40.41 | $39.10 | $39.45 | 2 209 877 |
| Nov 14, 2023 | $39.70 | $40.38 | $39.13 | $40.04 | 2 065 217 |
| Nov 13, 2023 | $38.80 | $38.84 | $38.43 | $38.76 | 864 549 |
| Nov 10, 2023 | $37.54 | $39.23 | $37.54 | $38.94 | 1 905 416 |
| Nov 09, 2023 | $38.10 | $38.19 | $37.29 | $37.32 | 1 170 446 |
