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 |
| Oct 04, 2023 | $34.45 | $34.60 | $33.78 | $34.03 | 2 422 007 |
| Oct 03, 2023 | $34.65 | $34.84 | $34.14 | $34.31 | 2 170 067 |
| Oct 02, 2023 | $34.97 | $35.82 | $34.60 | $34.76 | 1 913 050 |
| Sep 29, 2023 | $35.18 | $35.55 | $34.81 | $34.88 | 1 800 756 |
| Sep 28, 2023 | $35.56 | $35.60 | $34.62 | $34.90 | 2 126 772 |
| Sep 27, 2023 | $35.80 | $36.85 | $35.44 | $35.72 | 3 969 677 |
| Sep 26, 2023 | $35.23 | $36.75 | $34.00 | $35.12 | 6 137 224 |
| Sep 25, 2023 | $34.82 | $35.79 | $34.80 | $35.38 | 1 809 030 |
| Sep 22, 2023 | $34.02 | $35.47 | $33.95 | $35.09 | 2 498 640 |
| Sep 21, 2023 | $34.53 | $35.09 | $33.52 | $33.85 | 2 605 952 |
| Sep 20, 2023 | $33.64 | $34.31 | $33.31 | $33.75 | 3 198 092 |
| Sep 19, 2023 | $34.35 | $34.35 | $33.30 | $33.59 | 2 185 363 |
| Sep 18, 2023 | $35.20 | $35.23 | $34.26 | $34.43 | 1 879 476 |
| Sep 15, 2023 | $35.51 | $35.86 | $35.16 | $35.39 | 1 643 067 |
| Sep 14, 2023 | $36.09 | $36.17 | $35.43 | $35.70 | 1 003 150 |
| Sep 13, 2023 | $36.29 | $36.44 | $35.78 | $36.00 | 1 150 356 |
| Sep 12, 2023 | $36.25 | $36.67 | $36.11 | $36.22 | 1 101 707 |
| Sep 11, 2023 | $36.16 | $36.71 | $36.05 | $36.47 | 2 225 764 |
| Sep 08, 2023 | $36.00 | $36.45 | $35.85 | $36.16 | 1 499 866 |
| Sep 07, 2023 | $34.72 | $36.21 | $34.60 | $36.06 | 2 894 724 |
| Sep 06, 2023 | $34.80 | $35.39 | $34.67 | $35.15 | 2 098 838 |
| Sep 05, 2023 | $34.72 | $35.92 | $34.62 | $34.86 | 3 525 191 |
| Sep 01, 2023 | $35.22 | $36.50 | $34.10 | $34.90 | 9 548 236 |
| Aug 31, 2023 | $30.95 | $31.31 | $30.39 | $31.10 | 3 166 322 |
| Aug 30, 2023 | $30.84 | $31.09 | $30.27 | $30.81 | 1 242 709 |
