Nutanix Stock Price History
NASDAQ: NTNXTechnologyComputer Software: Prepackaged SoftwareUSD
74.63+1.52 (+2.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTNX price history at a glance
The price history for Nutanix (NTNX) on this page begins on September 26, 2016, when the stock closed at $37.00; it most recently closed at $74.63 on October 5, 2026. The highest price in this record is $83.36, reached on May 19, 2025; the latest close is 10.5% below that peak. Across the 9 complete calendar years in the table, NTNX finished higher in 4 and lower in 5. Its best year was 2023 (+83.1%) and its worst was 2019 (-25.4%).
Over roughly 10 years the share price changed +101.7%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, NTNX has gained 8.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $83.36
- Date of high
- May 19, 2025
- Low since 2016
- $11.31
- Date of low
- Mar 16, 2020
- 52-week high
- $74.66
- 52-week low
- $34.01
- IPO year
- 2016
- Last close
- $74.63
NTNX returns
1 week
+3.24%
1 month
+11.49%
3 months
+36.21%
6 months
+116.88%
Year to date
+44.38%
1 year
+8.52%
3 years
+92.84%
5 years
+112.92%
NTNX price return, excluding dividends.
NTNX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.63 | +47.49% |
| 2025 | 50.60 | -19.27% |
| 2024 | 62.68 | +31.43% |
| 2023 | 47.69 | +83.07% |
| 2022 | 26.05 | -18.24% |
| 2021 | 31.86 | -0.03% |
| 2020 | 31.87 | -1.79% |
| 2019 | 32.45 | -25.35% |
| 2018 | 43.47 | +23.21% |
| 2017 | 35.28 | +32.83% |
| 2016* | 26.56 | -28.22% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
NTNX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.91 | 74.66 | 72.99 | 74.63 | +2.08% | |
| 73.48 | 74.20 | 72.76 | 73.11 | -0.42% | |
| 73.80 | 74.29 | 73.01 | 73.42 | +0.01% | |
| 73.80 | 74.04 | 72.60 | 73.41 | 0.00% | |
| 72.77 | 74.19 | 72.29 | 73.41 | +1.55% | |
| 72.34 | 72.75 | 71.82 | 72.29 | +1.08% | |
| 71.28 | 71.97 | 69.85 | 71.52 | +1.58% | |
| 70.03 | 71.25 | 69.90 | 70.41 | +0.46% | |
| 68.70 | 70.32 | 67.91 | 70.09 | +2.02% | |
| 66.95 | 69.33 | 66.25 | 68.70 | +0.98% | |
| 68.48 | 69.51 | 67.96 | 68.03 | -0.82% | |
| 68.99 | 69.26 | 67.95 | 68.59 | -1.56% | |
| 69.65 | 70.35 | 68.94 | 69.68 | +0.62% | |
| 71.05 | 71.08 | 68.95 | 69.25 | -1.13% | |
| 70.04 | 70.59 | 69.56 | 70.04 | +0.34% | |
| 69.66 | 70.29 | 68.71 | 69.80 | -0.24% | |
| 68.63 | 70.48 | 68.18 | 69.97 | +1.85% | |
| 67.01 | 69.35 | 66.90 | 68.70 | +1.04% | |
| 66.55 | 68.91 | 66.41 | 67.99 | +0.44% | |
| 67.11 | 68.13 | 66.42 | 67.69 | +2.69% | |
| 65.43 | 66.92 | 65.25 | 65.92 | +0.76% | |
| 67.18 | 67.99 | 65.39 | 65.42 | -2.27% | |
| 67.49 | 68.05 | 66.76 | 66.94 | -0.81% | |
| 67.48 | 67.97 | 66.82 | 67.49 | -0.84% | |
| 67.97 | 68.60 | 67.11 | 68.06 | -0.03% | |
| 68.13 | 68.92 | 67.27 | 68.08 | +1.84% | |
| 66.54 | 67.22 | 65.78 | 66.85 | +0.24% | |
| 67.74 | 68.18 | 66.19 | 66.69 | -2.74% | |
| 68.76 | 69.68 | 67.90 | 68.57 | -0.85% | |
| 69.60 | 71.83 | 68.36 | 69.16 | -0.97% | |
| 71.24 | 74.42 | 67.69 | 69.84 | +6.81% | |
| 65.00 | 66.79 | 64.80 | 65.39 | -1.58% | |
| 66.40 | 67.56 | 65.96 | 66.44 | -0.36% | |
| 68.22 | 68.88 | 66.60 | 66.68 | -1.42% | |
| 67.39 | 68.00 | 65.93 | 67.64 | +1.97% | |
| 66.13 | 67.17 | 65.45 | 66.33 | +1.39% | |
| 65.65 | 66.47 | 64.74 | 65.42 | -0.62% | |
| 65.92 | 66.80 | 65.27 | 65.83 | +0.26% | |
| 65.87 | 66.07 | 64.74 | 65.66 | -1.42% | |
| 68.73 | 68.80 | 66.23 | 66.61 | -1.98% | |
| 64.95 | 67.95 | 64.59 | 67.95 | +5.10% | |
| 63.09 | 64.70 | 63.09 | 64.65 | +0.51% | |
| 63.77 | 65.03 | 63.28 | 64.32 | -0.22% | |
| 62.65 | 64.85 | 62.33 | 64.46 | +2.86% | |
| 61.28 | 62.82 | 60.87 | 62.67 | +4.24% | |
| 59.26 | 60.59 | 59.03 | 60.12 | -1.38% | |
| 62.82 | 62.98 | 60.18 | 60.96 | -0.88% | |
| 59.89 | 61.93 | 59.80 | 61.50 | +0.72% | |
| 60.09 | 61.23 | 60.09 | 61.06 | +3.47% | |
| 59.26 | 59.33 | 57.95 | 59.01 | -0.42% | |
| 58.37 | 59.49 | 58.10 | 59.26 | -0.52% | |
| 59.43 | 60.47 | 58.84 | 59.57 | +0.88% | |
| 57.50 | 59.68 | 56.86 | 59.05 | +3.87% | |
| 56.34 | 57.58 | 55.61 | 56.85 | +3.29% | |
| 53.49 | 55.26 | 53.25 | 55.04 | +4.58% | |
| 54.20 | 54.20 | 52.31 | 52.63 | -1.37% | |
| 53.73 | 54.36 | 52.69 | 53.36 | -1.53% | |
| 55.38 | 55.52 | 53.57 | 54.19 | -1.67% | |
| 54.59 | 55.49 | 53.91 | 55.11 | +0.05% | |
| 55.32 | 56.29 | 54.43 | 55.08 | -1.38% | |
| 54.93 | 56.51 | 53.88 | 55.85 | +2.31% | |
| 55.60 | 56.28 | 53.88 | 54.59 | -1.59% | |
| 52.92 | 56.45 | 52.68 | 55.47 | +0.45% | |
| 55.39 | 55.66 | 54.33 | 55.22 | +0.78% | |
| 57.09 | 58.65 | 54.57 | 54.79 | -1.33% | |
| 52.81 | 55.80 | 52.42 | 55.53 | +2.97% | |
| 52.72 | 53.98 | 52.64 | 53.93 | +0.32% | |
| 53.27 | 55.60 | 52.90 | 53.76 | +2.56% | |
| 50.75 | 53.16 | 50.45 | 52.42 | +2.22% | |
| 51.27 | 51.86 | 50.59 | 51.28 | +0.16% | |
| 51.92 | 52.39 | 51.04 | 51.20 | +0.47% | |
| 50.85 | 51.33 | 50.35 | 50.96 | -0.20% | |
| 50.08 | 52.04 | 50.08 | 51.06 | +2.70% | |
| 46.99 | 50.00 | 46.97 | 49.72 | +5.92% | |
| 46.91 | 47.65 | 45.86 | 46.94 | -1.18% | |
| 47.77 | 49.08 | 47.37 | 47.50 | -0.81% | |
| 46.92 | 48.46 | 46.86 | 47.89 | +2.75% | |
| 45.85 | 46.94 | 45.17 | 46.61 | -0.62% | |
| 45.73 | 47.04 | 44.84 | 46.90 | +0.93% | |
| 47.75 | 48.34 | 46.38 | 46.47 | -3.83% | |
| 49.34 | 49.62 | 47.27 | 48.32 | -2.19% | |
| 49.23 | 50.14 | 48.88 | 49.40 | +0.18% | |
| 49.13 | 49.51 | 47.59 | 49.31 | +0.20% | |
| 49.30 | 49.30 | 47.78 | 49.21 | -0.91% | |
| 49.74 | 50.51 | 49.20 | 49.66 | -2.13% | |
| 51.07 | 52.27 | 49.18 | 50.74 | -2.14% | |
| 53.38 | 53.50 | 51.76 | 51.85 | -3.34% | |
| 54.99 | 55.39 | 52.90 | 53.64 | -2.42% | |
| 53.24 | 55.98 | 52.64 | 54.97 | +3.64% | |
| 54.62 | 54.82 | 52.33 | 53.04 | -4.42% | |
| 54.10 | 55.54 | 53.50 | 55.49 | -0.68% | |
| 53.88 | 56.02 | 53.50 | 55.87 | +7.30% | |
| 49.13 | 53.18 | 49.13 | 52.07 | +6.68% | |
| 46.01 | 49.99 | 46.00 | 48.81 | +4.81% | |
| 45.56 | 47.21 | 44.85 | 46.57 | +0.04% | |
| 46.97 | 47.00 | 45.63 | 46.55 | -1.21% | |
| 45.46 | 47.15 | 45.31 | 47.12 | +5.44% | |
| 44.30 | 45.64 | 44.15 | 44.69 | -0.76% | |
| 46.80 | 46.99 | 44.50 | 45.03 | -6.71% | |
| 48.47 | 49.32 | 47.85 | 48.27 | +1.73% | |
| 45.95 | 48.01 | 45.76 | 47.45 | +2.40% | |
| 45.98 | 46.41 | 44.93 | 46.34 | +1.76% | |
| 44.50 | 45.71 | 43.60 | 45.54 | +2.34% | |
| 44.12 | 44.88 | 43.69 | 44.50 | +0.23% | |
| 45.51 | 45.78 | 44.15 | 44.40 | -1.68% | |
| 45.74 | 46.26 | 44.71 | 45.16 | -1.83% | |
| 45.41 | 46.02 | 44.12 | 46.00 | +0.15% | |
| 44.28 | 46.19 | 44.20 | 45.93 | +6.49% | |
| 43.08 | 43.65 | 42.35 | 43.13 | -0.69% | |
| 43.73 | 44.34 | 43.25 | 43.43 | -0.69% | |
| 42.60 | 44.39 | 42.41 | 43.73 | +2.65% | |
| 42.27 | 43.14 | 41.40 | 42.60 | +4.18% | |
| 41.38 | 41.87 | 40.66 | 40.89 | -2.64% | |
| 41.24 | 42.22 | 40.94 | 42.00 | +1.69% | |
| 41.43 | 42.41 | 41.14 | 41.30 | +1.32% | |
| 40.53 | 41.13 | 39.58 | 40.76 | +0.49% | |
| 39.36 | 40.65 | 39.04 | 40.56 | +3.60% | |
| 39.96 | 40.28 | 38.18 | 39.15 | -5.57% | |
| 41.31 | 41.51 | 40.71 | 41.46 | +0.95% | |
| 40.63 | 41.74 | 40.45 | 41.07 | +1.18% | |
| 39.77 | 40.80 | 39.61 | 40.59 | +1.35% | |
| 40.12 | 40.80 | 39.86 | 40.05 | +1.29% | |
| 39.14 | 39.70 | 38.54 | 39.54 | +3.35% | |
| 37.55 | 38.95 | 37.20 | 38.26 | +3.88% | |
| 37.71 | 38.25 | 36.64 | 36.83 | -1.26% | |
| 34.44 | 37.51 | 34.40 | 37.30 | +8.40% | |
| 36.30 | 36.59 | 34.01 | 34.41 | -6.85% | |
| 39.08 | 39.33 | 36.56 | 36.94 | -6.27% | |
| 40.40 | 41.16 | 39.13 | 39.41 | -0.23% | |
| 39.35 | 39.95 | 38.73 | 39.50 | -0.05% | |
| 41.16 | 41.25 | 39.07 | 39.52 | -3.84% | |
| 38.21 | 41.17 | 37.84 | 41.10 | +8.04% | |
| 38.18 | 38.65 | 37.05 | 38.04 | +0.08% | |
| 38.31 | 38.85 | 37.43 | 38.01 | +0.21% | |
| 37.66 | 38.71 | 37.66 | 37.93 | +0.85% | |
| 38.83 | 39.15 | 37.20 | 37.61 | -4.66% | |
| 38.56 | 40.47 | 38.56 | 39.45 | +1.18% | |
| 40.15 | 40.65 | 38.80 | 38.99 | -0.81% | |
| 39.98 | 40.39 | 38.77 | 39.31 | -2.67% | |
| 39.48 | 40.57 | 39.30 | 40.39 | +2.30% | |
| 40.68 | 41.00 | 39.34 | 39.48 | -3.78% | |
| 41.43 | 42.25 | 40.10 | 41.03 | -1.06% | |
| 41.20 | 42.02 | 41.12 | 41.47 | -0.55% | |
| 40.34 | 41.95 | 40.25 | 41.70 | +2.79% | |
| 39.29 | 40.80 | 39.23 | 40.57 | +3.26% | |
| 39.13 | 39.37 | 38.38 | 39.29 | +0.41% | |
| 38.24 | 39.46 | 38.24 | 39.13 | +2.33% | |
| 38.98 | 39.61 | 37.87 | 38.24 | -1.01% | |
| 39.57 | 40.00 | 37.50 | 38.63 | -2.77% | |
| 39.83 | 40.36 | 38.58 | 39.73 | -0.25% | |
| 40.35 | 40.65 | 39.55 | 39.83 | -1.39% | |
| 40.43 | 41.48 | 40.20 | 40.39 | +0.17% | |
| 40.24 | 40.88 | 39.99 | 40.32 | -0.93% | |
| 39.60 | 40.90 | 38.81 | 40.70 | +1.02% | |
| 38.05 | 40.71 | 37.83 | 40.29 | +5.25% | |
| 39.22 | 39.35 | 37.54 | 38.28 | -4.23% | |
| 42.16 | 42.40 | 37.83 | 39.97 | +3.98% | |
| 37.50 | 38.71 | 36.28 | 38.44 | +1.53% | |
| 37.55 | 38.80 | 36.95 | 37.86 | +1.28% | |
| 38.93 | 39.30 | 37.30 | 37.38 | -6.17% | |
| 40.60 | 41.51 | 39.29 | 39.84 | -3.58% | |
| 41.43 | 41.65 | 40.89 | 41.32 | +0.24% | |
| 40.95 | 41.78 | 40.18 | 41.22 | +0.66% | |
| 41.26 | 41.56 | 40.51 | 40.95 | -1.94% | |
| 41.36 | 42.17 | 40.99 | 41.76 | +1.53% | |
| 41.13 | 41.21 | 39.84 | 41.13 | -0.72% | |
| 42.00 | 42.02 | 40.46 | 41.43 | -1.07% | |
| 42.13 | 42.86 | 41.52 | 41.88 | +0.70% | |
| 40.22 | 41.91 | 39.88 | 41.59 | +3.30% | |
| 38.94 | 40.33 | 38.93 | 40.26 | +4.87% | |
| 39.15 | 39.85 | 37.84 | 38.39 | -1.94% | |
| 36.30 | 39.24 | 35.39 | 39.15 | +6.21% | |
| 39.53 | 39.75 | 36.43 | 36.86 | -8.08% | |
| 40.16 | 40.67 | 39.45 | 40.10 | +1.96% | |
| 39.65 | 39.95 | 39.23 | 39.33 | -0.33% | |
| 40.80 | 40.96 | 38.65 | 39.46 | -5.55% | |
| 41.65 | 42.55 | 41.42 | 41.78 | +1.31% | |
| 43.18 | 43.22 | 41.15 | 41.24 | -4.91% | |
| 43.14 | 43.77 | 42.70 | 43.37 | +1.31% | |
| 43.07 | 43.32 | 42.21 | 42.81 | -0.40% | |
| 42.12 | 43.08 | 42.06 | 42.98 | +3.39% | |
| 42.50 | 43.19 | 41.33 | 41.57 | -3.80% | |
| 44.87 | 45.39 | 42.80 | 43.21 | -5.53% | |
| 48.91 | 49.13 | 45.70 | 45.74 | -6.02% | |
| 49.99 | 51.00 | 48.40 | 48.67 | -5.38% | |
| 52.42 | 52.42 | 50.60 | 51.44 | -2.22% | |
| 53.15 | 53.69 | 52.43 | 52.61 | -1.20% | |
| 52.50 | 53.51 | 52.29 | 53.25 | -0.49% | |
| 53.45 | 54.15 | 53.01 | 53.51 | +0.75% | |
| 52.83 | 53.33 | 52.64 | 53.11 | -0.28% | |
| 52.38 | 54.11 | 52.07 | 53.26 | +2.29% | |
| 50.27 | 52.23 | 50.27 | 52.07 | +2.99% | |
| 50.86 | 51.64 | 50.35 | 50.56 | -0.08% | |
| 51.78 | 52.15 | 49.38 | 50.60 | -2.11% | |
| 51.66 | 51.92 | 51.39 | 51.69 | -0.52% | |
| 52.19 | 52.48 | 51.78 | 51.96 | -0.74% | |
| 52.59 | 52.85 | 51.78 | 52.35 | -0.93% | |
| 52.07 | 52.90 | 52.04 | 52.84 | +1.62% | |
| 52.27 | 52.27 | 51.75 | 52.00 | -0.44% | |
| 52.56 | 52.75 | 51.51 | 52.23 | -1.34% | |
| 52.34 | 53.34 | 52.07 | 52.94 | +1.22% | |
| 50.80 | 52.73 | 50.74 | 52.30 | +3.18% | |
| 50.50 | 51.68 | 50.05 | 50.69 | +0.98% | |
| 49.17 | 51.75 | 48.72 | 50.20 | +4.00% | |
| 47.28 | 48.37 | 46.91 | 48.27 | +1.07% | |
| 47.90 | 49.68 | 47.72 | 47.76 | +0.38% | |
| 47.64 | 48.54 | 47.42 | 47.58 | +0.38% | |
| 47.60 | 47.79 | 46.93 | 47.40 | -1.02% | |
| 47.05 | 48.09 | 47.05 | 47.89 | +1.40% | |
| 47.23 | 47.78 | 46.91 | 47.23 | -0.34% | |
| 47.59 | 48.72 | 47.26 | 47.39 | +0.15% | |
| 47.11 | 48.39 | 47.06 | 47.32 | +0.45% | |
| 47.36 | 47.88 | 46.80 | 47.11 | -0.72% | |
| 46.35 | 47.53 | 46.12 | 47.45 | +1.89% | |
| 47.70 | 48.19 | 46.52 | 46.57 | -1.31% | |
| 47.09 | 47.89 | 46.74 | 47.19 | -1.28% | |
| 48.43 | 48.55 | 47.44 | 47.80 | -1.12% | |
| 51.28 | 51.32 | 47.39 | 48.34 | -17.75% | |
| 58.65 | 59.05 | 57.84 | 58.77 | +0.77% | |
| 57.63 | 58.58 | 56.95 | 58.32 | +1.21% | |
| 58.43 | 58.87 | 56.97 | 57.62 | -1.66% | |
| 61.37 | 62.14 | 58.50 | 58.59 | -2.98% | |
| 62.12 | 62.84 | 59.47 | 60.39 | -5.66% | |
| 64.20 | 64.86 | 63.40 | 64.01 | -0.91% | |
| 65.54 | 65.85 | 63.88 | 64.60 | -1.99% | |
| 64.88 | 66.78 | 63.96 | 65.91 | -0.83% | |
| 67.23 | 67.80 | 66.27 | 66.46 | -1.85% | |
| 68.86 | 68.97 | 67.26 | 67.71 | -1.23% | |
| 71.05 | 71.80 | 67.96 | 68.55 | -5.32% | |
| 69.62 | 72.54 | 69.48 | 72.40 | +3.99% | |
| 68.28 | 69.72 | 67.75 | 69.62 | +1.19% | |
| 69.08 | 69.67 | 68.24 | 68.80 | -1.31% | |
| 70.42 | 70.75 | 68.90 | 69.71 | -0.51% | |
| 70.08 | 70.79 | 69.50 | 70.07 | -1.53% | |
| 71.27 | 72.42 | 71.01 | 71.16 | -0.11% | |
| 69.49 | 71.45 | 69.48 | 71.24 | +3.13% | |
| 68.01 | 70.40 | 67.75 | 69.08 | +1.38% | |
| 68.05 | 68.70 | 67.23 | 68.14 | -1.35% | |
| 70.00 | 70.06 | 69.01 | 69.07 | -0.69% | |
| 70.80 | 71.00 | 69.29 | 69.55 | -0.67% | |
| 70.42 | 70.82 | 69.92 | 70.02 | +0.42% | |
| 68.60 | 69.81 | 68.16 | 69.73 | +1.35% | |
| 69.10 | 69.47 | 68.21 | 68.80 | -0.42% | |
| 68.06 | 69.35 | 67.80 | 69.09 | +1.23% | |
| 67.84 | 68.37 | 67.45 | 68.25 | +0.87% | |
| 66.52 | 67.80 | 65.84 | 67.66 | +1.38% | |
| 68.24 | 68.48 | 66.62 | 66.74 | -1.71% | |
| 68.25 | 68.65 | 67.38 | 67.90 | -0.06% | |
| 67.71 | 68.83 | 67.50 | 67.94 | -1.39% | |
| 69.23 | 69.70 | 68.44 | 68.90 | +0.82% | |
| 68.80 | 69.60 | 67.89 | 68.34 | -0.63% | |
| 69.91 | 69.91 | 67.42 | 68.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTNX chart for longer ranges.