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 |
| Nov 08, 2023 | $38.01 | $38.23 | $37.81 | $38.08 | 1 246 115 |
| Nov 07, 2023 | $37.82 | $38.64 | $37.71 | $37.97 | 1 523 631 |
| Nov 06, 2023 | $37.71 | $37.88 | $37.38 | $37.76 | 1 787 620 |
| Nov 03, 2023 | $37.69 | $38.10 | $37.32 | $37.49 | 2 109 444 |
| Nov 02, 2023 | $37.16 | $37.77 | $36.74 | $37.36 | 2 195 779 |
| Nov 01, 2023 | $36.28 | $36.83 | $36.12 | $36.54 | 1 348 305 |
| Oct 31, 2023 | $35.20 | $36.73 | $35.20 | $36.19 | 1 686 438 |
| Oct 30, 2023 | $34.97 | $35.29 | $34.80 | $35.12 | 977 818 |
| Oct 27, 2023 | $34.91 | $35.11 | $34.53 | $34.72 | 971 796 |
| Oct 26, 2023 | $35.39 | $35.74 | $34.40 | $34.41 | 1 607 450 |
| Oct 25, 2023 | $36.40 | $36.62 | $35.13 | $35.14 | 1 328 074 |
| Oct 24, 2023 | $35.89 | $36.58 | $35.80 | $36.56 | 1 112 554 |
| Oct 23, 2023 | $35.77 | $36.13 | $34.93 | $35.76 | 1 314 226 |
| Oct 20, 2023 | $36.55 | $36.70 | $35.17 | $35.89 | 2 714 387 |
| Oct 19, 2023 | $37.80 | $38.03 | $36.56 | $36.77 | 2 094 229 |
| Oct 18, 2023 | $38.20 | $38.77 | $37.36 | $37.53 | 2 200 507 |
| Oct 17, 2023 | $38.10 | $38.79 | $37.52 | $38.40 | 2 871 045 |
| Oct 16, 2023 | $38.72 | $39.11 | $38.23 | $38.58 | 1 750 465 |
| Oct 13, 2023 | $38.89 | $39.63 | $38.63 | $38.70 | 2 529 488 |
| Oct 12, 2023 | $38.93 | $39.43 | $37.99 | $38.66 | 2 812 166 |
| Oct 11, 2023 | $37.28 | $38.98 | $37.00 | $38.92 | 4 828 110 |
| Oct 10, 2023 | $36.00 | $37.20 | $35.96 | $36.62 | 2 866 169 |
| Oct 09, 2023 | $35.86 | $36.29 | $35.60 | $36.00 | 2 088 242 |
| Oct 06, 2023 | $34.66 | $36.99 | $34.44 | $36.33 | 3 542 119 |
| Oct 05, 2023 | $34.02 | $34.98 | $33.96 | $34.91 | 1 593 965 |
