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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.87$31.871,181,000——
2020-12-30$32.30$32.301,391,200——
2020-12-29$31.85$31.851,955,100——
2020-12-28$32.38$32.383,140,400——
2020-12-24$33.22$33.22545,700——
2020-12-23$33.21$33.211,610,600——
2020-12-22$33.86$33.861,836,400——
2020-12-21$32.85$32.852,229,900——
2020-12-18$33.67$33.679,772,900——
2020-12-17$32.04$32.042,629,900——
2020-12-16$30.98$30.982,533,500——
2020-12-15$31.75$31.751,673,100——
2020-12-14$31.42$31.424,223,600——
2020-12-11$31.11$31.112,089,800——
2020-12-10$31.00$31.001,925,300——
2020-12-09$29.73$29.735,022,300——
2020-12-08$29.53$29.531,557,400——
2020-12-07$28.58$28.581,027,600——
2020-12-04$28.88$28.881,540,800——
2020-12-03$27.96$27.961,563,000——
2020-12-02$28.40$28.402,087,700——
2020-12-01$27.80$27.801,850,700——
2020-11-30$27.39$27.392,043,700——
2020-11-27$28.07$28.071,760,100——
2020-11-25$27.07$27.073,265,300——
2020-11-24$28.21$28.215,780,300——
2020-11-23$28.47$28.474,525,100——
2020-11-20$28.47$28.473,044,800——
2020-11-19$27.59$27.591,561,900——
2020-11-18$26.86$26.861,713,900——
2020-11-17$26.98$26.981,224,800——
2020-11-16$26.71$26.711,093,500——
2020-11-13$26.37$26.371,662,200——
2020-11-12$25.62$25.621,444,600——
2020-11-11$25.66$25.661,510,200——
2020-11-10$24.84$24.841,693,300——
2020-11-09$26.09$26.092,133,900——
2020-11-06$25.90$25.901,643,000——
2020-11-05$25.38$25.381,406,400——
2020-11-04$25.11$25.111,473,400——
2020-11-03$24.73$24.731,503,800——
2020-11-02$23.36$23.361,681,700——
2020-10-30$24.34$24.342,196,000——
2020-10-29$25.36$25.361,515,100——
2020-10-28$24.56$24.562,061,500——
2020-10-27$24.54$24.541,146,400——
2020-10-26$24.26$24.261,804,200——
2020-10-23$25.32$25.321,959,100——
2020-10-22$25.05$25.052,165,600——
2020-10-21$24.40$24.402,026,900——
2020-10-20$23.90$23.901,717,900——
2020-10-19$24.29$24.291,779,100——
2020-10-16$24.47$24.471,677,900——
2020-10-15$24.39$24.391,654,100——
2020-10-14$24.51$24.512,465,400——
2020-10-13$23.79$23.792,054,300——
2020-10-12$23.41$23.412,205,900——
2020-10-09$23.12$23.121,757,500——
2020-10-08$22.81$22.813,180,000——
2020-10-07$21.37$21.371,534,400——
2020-10-06$21.46$21.462,229,900——
2020-10-05$22.03$22.031,645,300——
2020-10-02$22.25$22.251,791,300——
2020-10-01$22.99$22.992,880,500——
2020-09-30$22.18$22.182,393,900——
2020-09-29$22.13$22.131,329,500——
2020-09-28$22.01$22.011,394,100——
2020-09-25$21.78$21.781,498,900——
2020-09-24$21.26$21.261,751,100——
2020-09-23$21.39$21.392,020,200——
2020-09-22$22.69$22.692,874,700——
2020-09-21$21.64$21.642,855,600——
2020-09-18$22.05$22.056,198,600——
2020-09-17$22.59$22.593,176,300——
2020-09-16$23.82$23.822,475,100——
2020-09-15$24.25$24.251,752,900——
2020-09-14$24.64$24.642,249,800——
2020-09-11$23.93$23.933,377,400——
2020-09-10$24.72$24.723,218,500——
2020-09-09$25.56$25.562,326,600——
2020-09-08$25.05$25.055,547,900——
2020-09-04$25.07$25.073,483,200——
2020-09-03$26.11$26.113,902,000——
2020-09-02$27.46$27.463,629,600——
2020-09-01$28.15$28.154,463,900——
2020-08-31$28.71$28.7111,186,500——
2020-08-28$28.03$28.0368,037,500——
2020-08-27$21.70$21.702,823,400——
2020-08-26$21.64$21.643,315,400——
2020-08-25$20.89$20.891,873,200——
2020-08-24$21.22$21.221,572,700——
2020-08-21$20.98$20.981,698,500——
2020-08-20$21.48$21.481,899,100——
2020-08-19$20.84$20.841,975,400——
2020-08-18$21.17$21.171,492,400——
2020-08-17$21.16$21.161,342,600——
2020-08-14$21.20$21.202,403,100——
2020-08-13$21.72$21.721,793,000——
2020-08-12$22.32$22.321,488,300——
2020-08-11$22.59$22.591,893,700——
2020-08-10$22.52$22.522,224,600——
2020-08-07$22.22$22.222,287,800——
2020-08-06$23.30$23.301,256,500——
2020-08-05$23.75$23.751,625,600——
2020-08-04$23.29$23.292,656,700——
2020-08-03$22.84$22.841,835,700——
2020-07-31$22.19$22.192,687,000——
2020-07-30$22.18$22.181,570,200——
2020-07-29$22.08$22.081,960,200——
2020-07-28$21.79$21.792,341,700——
2020-07-27$21.65$21.652,007,200——
2020-07-24$21.12$21.123,178,100——
2020-07-23$22.38$22.382,296,100——
2020-07-22$22.38$22.381,677,100——
2020-07-21$22.45$22.453,147,200——
2020-07-20$21.88$21.883,659,900——
2020-07-17$22.06$22.0615,464,300——
2020-07-16$20.35$20.351,970,700——
2020-07-15$20.77$20.773,354,400——
2020-07-14$20.82$20.824,124,000——
2020-07-13$21.00$21.003,963,400——
2020-07-10$23.34$23.342,000,900——
2020-07-09$23.62$23.621,515,200——
2020-07-08$23.95$23.951,225,800——
2020-07-07$23.23$23.231,134,600——
2020-07-06$23.62$23.622,080,200——
2020-07-02$23.87$23.872,320,000——
2020-07-01$23.96$23.962,294,800——
2020-06-30$23.71$23.712,446,000——
2020-06-29$22.80$22.801,663,400——
2020-06-26$22.65$22.654,237,500——
2020-06-25$21.64$21.647,098,300——
2020-06-24$22.69$22.692,078,500——
2020-06-23$23.64$23.642,008,400——
2020-06-22$23.12$23.121,729,900——
2020-06-19$23.21$23.213,352,100——
2020-06-18$22.93$22.932,438,000——
2020-06-17$23.13$23.131,776,400——
2020-06-16$23.39$23.392,044,700——
2020-06-15$23.16$23.162,128,500——
2020-06-12$22.52$22.522,627,000——
2020-06-11$21.21$21.213,968,300——
2020-06-10$24.05$24.052,521,500——
2020-06-09$24.09$24.093,191,300——
2020-06-08$25.35$25.354,017,300——
2020-06-05$23.68$23.682,804,100——
2020-06-04$24.28$24.282,375,600——
2020-06-03$24.17$24.173,557,900——
2020-06-02$24.38$24.383,168,700——
2020-06-01$24.03$24.033,548,900——
2020-05-29$24.06$24.065,621,800——
2020-05-28$22.83$22.838,500,400——
2020-05-27$24.91$24.916,262,700——
2020-05-26$24.41$24.414,661,800——
2020-05-22$24.61$24.613,723,900——
2020-05-21$24.01$24.016,269,700——
2020-05-20$23.45$23.458,641,500——
2020-05-19$20.92$20.923,072,300——
2020-05-18$21.23$21.232,126,700——
2020-05-15$20.29$20.292,354,300——
2020-05-14$19.64$19.643,274,400——
2020-05-13$20.10$20.103,148,800——
2020-05-12$21.21$21.212,897,600——
2020-05-11$22.06$22.062,908,500——
2020-05-08$22.20$22.203,164,200——
2020-05-07$21.66$21.664,941,000——
2020-05-06$20.68$20.687,610,100——
2020-05-05$17.77$17.772,780,200——
2020-05-04$17.64$17.643,301,700——
2020-05-01$18.26$18.263,766,900——
2020-04-30$20.49$20.492,616,900——
2020-04-29$20.58$20.584,186,100——
2020-04-28$18.96$18.963,188,100——
2020-04-27$18.81$18.812,851,400——
2020-04-24$17.79$17.792,758,800——
2020-04-23$17.02$17.022,406,200——
2020-04-22$17.23$17.231,916,700——
2020-04-21$16.25$16.252,514,200——
2020-04-20$16.85$16.854,127,300——
2020-04-17$16.85$16.854,247,400——
2020-04-16$17.40$17.402,018,600——
2020-04-15$17.16$17.162,663,200——
2020-04-14$17.91$17.913,422,700——
2020-04-13$17.17$17.176,038,500——
2020-04-09$16.35$16.354,084,500——
2020-04-08$16.50$16.503,314,500——
2020-04-07$15.97$15.972,819,200——
2020-04-06$16.03$16.033,848,400——
2020-04-03$14.33$14.332,693,300——
2020-04-02$14.53$14.532,638,100——
2020-04-01$14.78$14.782,612,500——
2020-03-31$15.80$15.803,656,400——
2020-03-30$16.03$16.033,425,200——
2020-03-27$16.93$16.933,076,500——
2020-03-26$17.62$17.626,603,900——
2020-03-25$18.08$18.085,468,700——
2020-03-24$18.37$18.375,715,500——
2020-03-23$15.81$15.814,921,100——
2020-03-20$14.60$14.606,026,600——
2020-03-19$14.06$14.064,583,300——
2020-03-18$12.80$12.806,936,600——
2020-03-17$13.10$13.105,344,800——
2020-03-16$12.49$12.495,646,300——
2020-03-13$14.63$14.635,828,700——
2020-03-12$13.34$13.347,086,000——
2020-03-11$15.85$15.856,848,800——
2020-03-10$17.46$17.465,254,800——
2020-03-09$17.50$17.506,646,500——
2020-03-06$20.25$20.254,706,700——
2020-03-05$21.64$21.643,156,700——
2020-03-04$22.82$22.823,298,200——
2020-03-03$22.10$22.105,357,700——
2020-03-02$24.09$24.094,693,100——
2020-02-28$23.84$23.846,735,800——
2020-02-27$23.30$23.3021,646,200——
2020-02-26$32.63$32.635,458,900——
2020-02-25$34.70$34.703,141,400——
2020-02-24$36.01$36.012,356,300——
2020-02-21$36.97$36.971,924,800——
2020-02-20$37.30$37.302,031,500——
2020-02-19$37.42$37.422,171,200——
2020-02-18$37.07$37.072,895,000——
2020-02-14$36.65$36.651,823,100——
2020-02-13$35.72$35.721,671,100——
2020-02-12$36.04$36.042,259,300——
2020-02-11$34.91$34.911,483,500——
2020-02-10$35.08$35.081,233,800——
2020-02-07$35.01$35.011,290,900——
2020-02-06$35.50$35.501,536,200——
2020-02-05$35.34$35.342,108,900——
2020-02-04$34.77$34.773,054,600——
2020-02-03$33.42$33.421,476,400——
2020-01-31$32.47$32.472,074,100——
2020-01-30$33.28$33.282,338,700——
2020-01-29$32.25$32.251,550,200——
2020-01-28$33.49$33.491,558,000——
2020-01-27$33.74$33.741,576,400——
2020-01-24$35.23$35.232,167,600——
2020-01-23$35.58$35.581,812,400——
2020-01-22$36.35$36.353,954,900——
2020-01-21$34.62$34.621,529,400——
2020-01-17$35.14$35.142,541,900——
2020-01-16$35.88$35.883,362,800——
2020-01-15$34.70$34.701,670,200——
2020-01-14$34.96$34.962,149,500——
2020-01-13$35.01$35.012,060,100——
2020-01-10$34.90$34.903,744,700——
2020-01-09$34.15$34.152,937,400——
2020-01-08$33.15$33.152,712,600——
2020-01-07$32.90$32.902,551,700——
2020-01-06$33.14$33.142,423,000——
2020-01-03$32.45$32.452,401,200——
2020-01-02$31.88$31.882,197,200——