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 |
| Jul 25, 2023 | $30.04 | $30.60 | $29.85 | $30.34 | 1 442 154 |
| Jul 24, 2023 | $29.40 | $30.11 | $29.23 | $29.99 | 2 288 299 |
| Jul 21, 2023 | $28.99 | $29.46 | $28.95 | $29.27 | 2 329 502 |
| Jul 20, 2023 | $29.10 | $29.35 | $28.53 | $28.73 | 1 292 281 |
| Jul 19, 2023 | $29.16 | $29.75 | $29.15 | $29.48 | 1 614 121 |
| Jul 18, 2023 | $29.11 | $29.21 | $28.52 | $28.92 | 1 250 170 |
| Jul 17, 2023 | $29.11 | $29.82 | $29.09 | $29.14 | 975 967 |
| Jul 14, 2023 | $29.33 | $29.43 | $28.91 | $29.03 | 1 227 588 |
| Jul 13, 2023 | $28.31 | $29.58 | $28.30 | $29.44 | 2 649 891 |
| Jul 12, 2023 | $28.28 | $28.29 | $27.48 | $27.82 | 925 509 |
| Jul 11, 2023 | $27.85 | $28.02 | $27.35 | $27.91 | 1 124 864 |
| Jul 10, 2023 | $27.14 | $27.84 | $27.13 | $27.83 | 1 112 295 |
| Jul 07, 2023 | $27.22 | $27.56 | $27.19 | $27.30 | 876 476 |
| Jul 06, 2023 | $27.55 | $27.54 | $26.85 | $27.27 | 1 150 799 |
| Jul 05, 2023 | $28.10 | $28.39 | $27.91 | $27.93 | 1 454 256 |
| Jul 03, 2023 | $27.98 | $28.32 | $27.89 | $28.23 | 656 889 |
| Jun 30, 2023 | $27.43 | $28.16 | $27.38 | $28.05 | 1 757 929 |
| Jun 29, 2023 | $27.10 | $27.13 | $26.82 | $27.08 | 1 562 672 |
| Jun 28, 2023 | $27.02 | $27.23 | $26.88 | $27.10 | 1 854 558 |
| Jun 27, 2023 | $27.13 | $27.28 | $26.47 | $27.07 | 2 741 229 |
| Jun 26, 2023 | $27.32 | $27.51 | $26.92 | $26.92 | 1 075 005 |
| Jun 23, 2023 | $27.62 | $27.71 | $27.27 | $27.37 | 1 825 332 |
| Jun 22, 2023 | $28.19 | $28.38 | $27.93 | $27.96 | 1 426 540 |
| Jun 21, 2023 | $29.00 | $29.24 | $28.24 | $28.39 | 1 128 539 |
| Jun 20, 2023 | $29.00 | $29.38 | $28.63 | $29.24 | 2 343 529 |
