NASDAQ:NTNX | Historical Stock Price | Nutanix, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.16$18.00$26.66$39.47$58.44$86.522016-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.26$31.262,035,700——
2019-12-30$30.63$30.633,275,900——
2019-12-27$31.74$31.742,420,300——
2019-12-26$32.67$32.671,328,700——
2019-12-24$32.26$32.261,047,100——
2019-12-23$32.01$32.011,753,700——
2019-12-20$31.66$31.664,731,200——
2019-12-19$31.74$31.742,063,100——
2019-12-18$32.02$32.023,154,500——
2019-12-17$31.84$31.843,676,700——
2019-12-16$32.66$32.662,731,300——
2019-12-13$32.75$32.752,383,100——
2019-12-12$32.61$32.612,691,200——
2019-12-11$31.91$31.913,785,400——
2019-12-10$32.98$32.983,135,500——
2019-12-09$33.88$33.884,088,300——
2019-12-06$34.60$34.603,299,800——
2019-12-05$35.57$35.572,327,500——
2019-12-04$35.55$35.552,694,600——
2019-12-03$36.15$36.153,620,200——
2019-12-02$35.89$35.895,315,700——
2019-11-29$37.35$37.355,097,900——
2019-11-27$34.97$34.977,647,200——
2019-11-26$33.47$33.4719,440,400——
2019-11-25$28.75$28.756,715,200——
2019-11-22$29.30$29.302,895,600——
2019-11-21$29.69$29.692,347,500——
2019-11-20$29.90$29.903,573,000——
2019-11-19$28.69$28.691,724,000——
2019-11-18$28.68$28.683,217,900——
2019-11-15$29.40$29.405,103,200——
2019-11-14$26.62$26.622,138,500——
2019-11-13$27.58$27.581,164,300——
2019-11-12$27.82$27.821,780,300——
2019-11-11$27.78$27.781,255,700——
2019-11-08$27.96$27.961,464,800——
2019-11-07$27.42$27.421,197,500——
2019-11-06$27.27$27.271,652,200——
2019-11-05$27.96$27.961,689,100——
2019-11-04$27.93$27.932,960,500——
2019-11-01$28.92$28.922,774,200——
2019-10-31$29.22$29.221,698,500——
2019-10-30$29.51$29.511,878,100——
2019-10-29$29.11$29.111,738,400——
2019-10-28$29.12$29.122,183,100——
2019-10-25$29.13$29.133,158,300——
2019-10-24$28.33$28.333,186,100——
2019-10-23$27.92$27.923,412,800——
2019-10-22$27.26$27.262,667,600——
2019-10-21$27.35$27.353,195,200——
2019-10-18$26.15$26.152,428,800——
2019-10-17$26.76$26.763,458,600——
2019-10-16$26.19$26.192,127,900——
2019-10-15$25.58$25.581,722,900——
2019-10-14$25.35$25.351,779,000——
2019-10-11$24.82$24.823,338,400——
2019-10-10$23.68$23.681,633,500——
2019-10-09$23.96$23.961,654,500——
2019-10-08$23.75$23.754,070,100——
2019-10-07$25.63$25.632,134,700——
2019-10-04$25.28$25.281,806,100——
2019-10-03$25.28$25.281,945,900——
2019-10-02$25.16$25.162,343,300——
2019-10-01$25.35$25.352,559,200——
2019-09-30$26.25$26.252,985,700——
2019-09-27$26.21$26.212,812,100——
2019-09-26$26.04$26.042,088,400——
2019-09-25$26.20$26.201,850,300——
2019-09-24$25.60$25.602,597,800——
2019-09-23$26.49$26.492,530,000——
2019-09-20$26.16$26.163,002,500——
2019-09-19$26.45$26.451,816,600——
2019-09-18$26.31$26.313,123,600——
2019-09-17$26.84$26.843,283,900——
2019-09-16$27.21$27.213,047,700——
2019-09-13$27.04$27.042,654,400——
2019-09-12$26.74$26.743,260,600——
2019-09-11$27.25$27.255,160,700——
2019-09-10$26.52$26.525,194,400——
2019-09-09$25.30$25.306,750,400——
2019-09-06$23.96$23.962,233,100——
2019-09-05$24.31$24.314,004,800——
2019-09-04$23.33$23.333,123,500——
2019-09-03$22.88$22.885,220,500——
2019-08-30$24.23$24.237,362,800——
2019-08-29$24.01$24.0127,445,300——
2019-08-28$19.60$19.606,625,700——
2019-08-27$19.12$19.123,268,600——
2019-08-26$19.62$19.624,011,700——
2019-08-23$20.14$20.143,979,200——
2019-08-22$19.76$19.763,180,100——
2019-08-21$19.34$19.344,211,900——
2019-08-20$19.11$19.112,459,400——
2019-08-19$19.14$19.144,662,000——
2019-08-16$18.24$18.244,505,900——
2019-08-15$18.32$18.322,443,900——
2019-08-14$18.20$18.203,194,400——
2019-08-13$18.73$18.731,822,400——
2019-08-12$18.62$18.622,373,300——
2019-08-09$19.11$19.113,432,600——
2019-08-08$19.45$19.453,154,400——
2019-08-07$18.84$18.844,457,800——
2019-08-06$19.35$19.353,984,200——
2019-08-05$19.06$19.065,391,000——
2019-08-02$20.04$20.049,016,300——
2019-08-01$22.16$22.163,398,700——
2019-07-31$22.70$22.703,583,700——
2019-07-30$23.60$23.601,550,900——
2019-07-29$23.75$23.753,194,400——
2019-07-26$24.50$24.502,847,600——
2019-07-25$23.45$23.453,856,200——
2019-07-24$24.55$24.554,006,600——
2019-07-23$24.85$24.851,328,800——
2019-07-22$24.96$24.962,018,300——
2019-07-19$24.79$24.792,041,400——
2019-07-18$25.04$25.042,947,400——
2019-07-17$24.78$24.783,544,800——
2019-07-16$24.82$24.827,812,600——
2019-07-15$26.69$26.692,843,600——
2019-07-12$27.36$27.366,298,300——
2019-07-11$26.85$26.856,663,600——
2019-07-10$25.87$25.872,215,400——
2019-07-09$26.26$26.262,148,000——
2019-07-08$26.05$26.053,037,700——
2019-07-05$26.39$26.3911,453,200——
2019-07-03$27.11$27.111,958,600——
2019-07-02$26.74$26.742,443,700——
2019-07-01$26.37$26.373,158,800——
2019-06-28$25.94$25.942,573,700——
2019-06-27$25.60$25.603,434,500——
2019-06-26$24.94$24.942,453,000——
2019-06-25$24.72$24.723,479,100——
2019-06-24$25.74$25.742,294,000——
2019-06-21$26.47$26.474,275,700——
2019-06-20$26.98$26.983,886,300——
2019-06-19$26.22$26.225,209,400——
2019-06-18$25.77$25.774,381,400——
2019-06-17$25.87$25.874,516,200——
2019-06-14$25.41$25.418,245,900——
2019-06-13$27.55$27.551,430,600——
2019-06-12$27.47$27.472,019,000——
2019-06-11$27.83$27.832,094,400——
2019-06-10$27.86$27.862,427,900——
2019-06-07$28.02$28.023,554,400——
2019-06-06$27.92$27.923,947,200——
2019-06-05$28.12$28.122,371,700——
2019-06-04$28.04$28.043,597,000——
2019-06-03$27.09$27.097,509,500——
2019-05-31$28.07$28.0721,823,100——
2019-05-30$32.67$32.676,546,900——
2019-05-29$33.69$33.695,624,700——
2019-05-28$31.41$31.4110,201,700——
2019-05-24$35.14$35.142,411,700——
2019-05-23$34.70$34.703,977,600——
2019-05-22$36.61$36.612,891,600——
2019-05-21$38.62$38.621,520,000——
2019-05-20$37.43$37.431,613,200——
2019-05-17$39.00$39.004,012,600——
2019-05-16$39.35$39.352,774,500——
2019-05-15$38.39$38.392,796,500——
2019-05-14$37.25$37.252,834,900——
2019-05-13$35.08$35.082,995,800——
2019-05-10$37.04$37.042,384,700——
2019-05-09$37.07$37.073,761,200——
2019-05-08$38.30$38.302,083,300——
2019-05-07$37.55$37.553,447,500——
2019-05-06$39.78$39.781,961,800——
2019-05-03$39.35$39.359,684,400——
2019-05-02$40.60$40.605,384,200——
2019-05-01$42.98$42.981,474,000——
2019-04-30$43.19$43.191,598,000——
2019-04-29$42.66$42.661,670,100——
2019-04-26$43.30$43.301,473,700——
2019-04-25$43.01$43.011,764,600——
2019-04-24$43.01$43.012,218,200——
2019-04-23$43.01$43.014,615,600——
2019-04-22$42.86$42.861,661,700——
2019-04-18$42.84$42.844,189,600——
2019-04-17$42.10$42.104,344,600——
2019-04-16$41.07$41.072,323,900——
2019-04-15$40.42$40.422,061,500——
2019-04-12$40.66$40.663,057,700——
2019-04-11$39.72$39.721,567,500——
2019-04-10$39.51$39.512,713,500——
2019-04-09$38.81$38.815,656,700——
2019-04-08$37.93$37.932,848,100——
2019-04-05$37.17$37.172,621,200——
2019-04-04$36.84$36.843,320,500——
2019-04-03$37.62$37.624,229,300——
2019-04-02$37.66$37.664,263,000——
2019-04-01$38.67$38.673,104,000——
2019-03-29$37.74$37.744,435,300——
2019-03-28$36.59$36.594,806,900——
2019-03-27$36.97$36.978,670,600——
2019-03-26$40.13$40.132,938,700——
2019-03-25$40.38$40.383,122,300——
2019-03-22$40.65$40.653,694,700——
2019-03-21$42.80$42.806,802,200——
2019-03-20$41.29$41.2914,130,200——
2019-03-19$38.79$38.794,394,100——
2019-03-18$38.34$38.342,950,900——
2019-03-15$38.27$38.273,101,500——
2019-03-14$38.25$38.253,743,700——
2019-03-13$38.37$38.375,433,500——
2019-03-12$37.19$37.196,645,100——
2019-03-11$35.61$35.616,098,900——
2019-03-08$34.48$34.484,416,000——
2019-03-07$34.94$34.948,518,200——
2019-03-06$34.10$34.106,041,000——
2019-03-05$33.85$33.857,339,600——
2019-03-04$33.51$33.5114,179,200——
2019-03-01$33.70$33.7045,233,800——
2019-02-28$50.09$50.096,576,500——
2019-02-27$50.82$50.821,732,000——
2019-02-26$51.25$51.252,891,400——
2019-02-25$51.23$51.233,062,700——
2019-02-22$53.08$53.081,865,300——
2019-02-21$53.15$53.15832,900——
2019-02-20$53.22$53.221,166,000——
2019-02-19$54.01$54.011,290,000——
2019-02-15$53.63$53.63978,600——
2019-02-14$53.76$53.761,049,400——
2019-02-13$53.79$53.79990,400——
2019-02-12$54.14$54.141,309,900——
2019-02-11$52.90$52.901,489,000——
2019-02-08$53.16$53.161,312,400——
2019-02-07$51.96$51.961,217,900——
2019-02-06$52.28$52.282,621,500——
2019-02-05$52.85$52.851,366,800——
2019-02-04$52.83$52.831,939,200——
2019-02-01$51.59$51.591,804,600——
2019-01-31$51.23$51.231,910,500——
2019-01-30$50.27$50.271,385,700——
2019-01-29$49.40$49.402,332,300——
2019-01-28$51.49$51.491,371,700——
2019-01-25$52.23$52.231,995,300——
2019-01-24$51.84$51.841,561,900——
2019-01-23$50.26$50.261,998,000——
2019-01-22$50.73$50.732,420,600——
2019-01-18$52.16$52.162,979,500——
2019-01-17$50.16$50.162,460,600——
2019-01-16$49.01$49.013,792,700——
2019-01-15$48.74$48.743,970,800——
2019-01-14$45.55$45.552,370,300——
2019-01-11$45.46$45.461,405,900——
2019-01-10$45.13$45.131,421,200——
2019-01-09$45.21$45.211,560,600——
2019-01-08$45.31$45.312,436,300——
2019-01-07$44.92$44.922,863,700——
2019-01-04$43.47$43.473,224,700——
2019-01-03$40.39$40.391,533,400——
2019-01-02$41.94$41.942,086,500——