MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTNX — Nutanix, Inc. Class A Common Stock
NasdaqNutanix, Inc. Class A Common Stock
$73.41
+0.00(+0.00%)
- O
- 73.80
- H
- 74.04
- L
- 72.60
- V
- 4.26M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$73.41
Period Return+11.67%
Period High$83.36
Period Low$34.01
Avg Daily Volume3.64M
Total Trading Days365
NTNX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $73.80 | $74.04 | $72.60 | $73.41 | +$0.00 | +0.00% | 4,256,071 | $73.42 | $72.60 $74.04 |
| Oct 5, 2026 | $72.77 | $74.19 | $72.29 | $73.41 | +$1.12 | +1.55% | 3,373,757 | $73.54 | $72.29 $74.19 |
| Oct 2, 2026 | $72.34 | $72.75 | $71.82 | $72.29 | +$0.77 | +1.08% | 1,960,302 | $72.33 | $71.82 $72.75 |
| Oct 1, 2026 | $71.28 | $71.97 | $69.85 | $71.52 | +$1.11 | +1.58% | 2,382,010 | $71.14 | $69.85 $71.97 |
| Sep 30, 2026 | $70.03 | $71.25 | $69.90 | $70.41 | +$0.32 | +0.46% | 2,246,127 | $70.55 | $69.90 $71.25 |
| Sep 29, 2026 | $68.70 | $70.32 | $67.91 | $70.09 | +$1.39 | +2.02% | 2,331,769 | $69.72 | $67.91 $70.32 |
| Sep 28, 2026 | $66.95 | $69.33 | $66.25 | $68.70 | +$0.67 | +0.98% | 1,817,567 | $68.50 | $66.25 $69.33 |
| Sep 25, 2026 | $68.48 | $69.51 | $67.96 | $68.03 | $-0.56 | -0.82% | 1,772,629 | $68.23 | $67.96 $69.51 |
| Sep 24, 2026 | $68.99 | $69.26 | $67.95 | $68.59 | $-1.09 | -1.56% | 2,541,330 | $68.57 | $67.95 $69.26 |
| Sep 23, 2026 | $69.65 | $70.35 | $68.94 | $69.68 | +$0.43 | +0.62% | 1,839,589 | $69.63 | $68.94 $70.35 |
| Sep 22, 2026 | $71.05 | $71.08 | $68.95 | $69.25 | $-0.79 | -1.13% | 2,561,097 | $69.62 | $68.95 $71.08 |
| Sep 21, 2026 | $70.04 | $70.59 | $69.56 | $70.04 | +$0.24 | +0.34% | 2,272,484 | $70.18 | $69.56 $70.59 |
| Sep 18, 2026 | $69.66 | $70.29 | $68.71 | $69.80 | $-0.17 | -0.24% | 5,834,927 | $69.77 | $68.71 $70.29 |
| Sep 17, 2026 | $68.63 | $70.48 | $68.18 | $69.97 | +$1.27 | +1.85% | 2,532,469 | $69.80 | $68.18 $70.48 |
| Sep 16, 2026 | $67.01 | $69.35 | $66.90 | $68.70 | +$0.71 | +1.04% | 3,349,664 | $68.65 | $66.90 $69.35 |
| Sep 15, 2026 | $66.55 | $68.91 | $66.41 | $67.99 | +$0.30 | +0.44% | 1,769,835 | $68.07 | $66.41 $68.91 |
| Sep 14, 2026 | $67.11 | $68.12 | $66.42 | $67.69 | +$1.77 | +2.69% | 2,555,959 | $67.58 | $66.42 $68.12 |
| Sep 11, 2026 | $65.43 | $66.92 | $65.25 | $65.92 | +$0.50 | +0.76% | 1,525,592 | $66.14 | $65.25 $66.92 |
| Sep 10, 2026 | $67.18 | $67.99 | $65.39 | $65.42 | $-1.52 | -2.27% | 1,614,522 | $65.87 | $65.39 $67.99 |
| Sep 9, 2026 | $67.49 | $68.05 | $66.76 | $66.94 | $-0.55 | -0.81% | 2,399,352 | $67.26 | $66.76 $68.05 |
| Sep 8, 2026 | $67.48 | $67.97 | $66.82 | $67.49 | $-0.57 | -0.84% | 1,681,444 | $67.47 | $66.82 $67.97 |
| Sep 4, 2026 | $67.97 | $68.60 | $67.11 | $68.06 | $-0.02 | -0.03% | 1,963,565 | $67.93 | $67.11 $68.60 |
| Sep 3, 2026 | $68.13 | $68.92 | $67.27 | $68.08 | +$1.23 | +1.84% | 1,544,141 | $68.05 | $67.27 $68.92 |
| Sep 2, 2026 | $66.54 | $67.22 | $65.78 | $66.85 | +$0.16 | +0.24% | 2,368,620 | $66.58 | $65.78 $67.22 |
| Sep 1, 2026 | $67.74 | $68.18 | $66.19 | $66.69 | $-1.88 | -2.74% | 1,832,409 | $66.73 | $66.19 $68.18 |
| Aug 31, 2026 | $68.76 | $69.68 | $67.90 | $68.57 | $-0.59 | -0.85% | 2,708,305 | $68.49 | $67.90 $69.68 |
| Aug 28, 2026 | $69.60 | $71.83 | $68.36 | $69.16 | $-0.68 | -0.97% | 3,454,888 | $69.49 | $68.36 $71.83 |
| Aug 27, 2026 | $71.24 | $74.42 | $67.69 | $69.84 | +$4.45 | +6.81% | 8,009,469 | $70.50 | $67.69 $74.42 |
| Aug 26, 2026 | $65.00 | $66.79 | $64.80 | $65.39 | $-1.05 | -1.58% | 4,689,310 | $66.03 | $64.80 $66.79 |
| Aug 25, 2026 | $66.40 | $67.56 | $65.96 | $66.44 | $-0.24 | -0.36% | 2,543,378 | $66.47 | $65.96 $67.56 |