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 |
| Aug 29, 2023 | $30.75 | $31.31 | $30.48 | $30.81 | 1 742 910 |
| Aug 28, 2023 | $30.12 | $30.83 | $29.80 | $30.65 | 1 810 934 |
| Aug 25, 2023 | $30.12 | $30.12 | $29.25 | $29.59 | 3 262 804 |
| Aug 24, 2023 | $31.98 | $31.99 | $29.94 | $30.09 | 2 014 821 |
| Aug 23, 2023 | $31.67 | $31.87 | $31.27 | $31.73 | 1 439 698 |
| Aug 22, 2023 | $31.02 | $31.85 | $30.90 | $31.72 | 1 787 404 |
| Aug 21, 2023 | $30.44 | $31.29 | $30.38 | $30.92 | 1 899 291 |
| Aug 18, 2023 | $29.93 | $30.45 | $29.80 | $30.21 | 857 140 |
| Aug 17, 2023 | $30.33 | $30.61 | $29.84 | $30.23 | 1 325 097 |
| Aug 16, 2023 | $30.27 | $30.65 | $30.11 | $30.26 | 832 853 |
| Aug 15, 2023 | $29.88 | $30.93 | $29.73 | $30.26 | 1 611 360 |
| Aug 14, 2023 | $29.24 | $30.08 | $29.24 | $29.98 | 884 583 |
| Aug 11, 2023 | $29.32 | $29.59 | $29.18 | $29.50 | 1 175 298 |
| Aug 10, 2023 | $29.82 | $30.09 | $29.35 | $29.71 | 587 168 |
| Aug 09, 2023 | $29.74 | $29.80 | $29.24 | $29.58 | 747 989 |
| Aug 08, 2023 | $29.65 | $29.72 | $29.03 | $29.62 | 1 148 456 |
| Aug 07, 2023 | $29.64 | $30.14 | $29.36 | $30.06 | 828 653 |
| Aug 04, 2023 | $29.40 | $29.94 | $28.89 | $29.58 | 838 817 |
| Aug 03, 2023 | $28.91 | $29.41 | $28.61 | $29.19 | 1 138 049 |
| Aug 02, 2023 | $29.75 | $29.75 | $28.50 | $29.11 | 1 546 958 |
| Aug 01, 2023 | $29.99 | $30.27 | $29.85 | $30.21 | 1 173 793 |
| Jul 31, 2023 | $29.84 | $30.21 | $29.78 | $30.20 | 849 858 |
| Jul 28, 2023 | $30.09 | $30.38 | $29.77 | $29.78 | 637 817 |
| Jul 27, 2023 | $30.85 | $30.96 | $29.73 | $29.83 | 822 993 |
| Jul 26, 2023 | $30.34 | $30.55 | $29.75 | $30.52 | 1 218 478 |
