Nutanix, Inc. - Class A Common Stock (NTNX)
69.88
+1.87 (2.75%)
Nutanix Inc is a cloud computing company that specializes in hyper-converged infrastructure solutions, enabling businesses to manage their data centers and applications with greater efficiency and scalability
The company provides a software platform that integrates storage, computing, and virtualization into a single solution, allowing organizations to simplify their IT operations, reduce costs, and enhance workload performance. Nutanix also offers various cloud services that empower businesses to seamlessly transition between on-premises and cloud environments, thereby facilitating a more agile and flexible IT infrastructure.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 67.64 | 68.17 | 66.36 | 68.01 | 1,983,863 | 68.01 |
| 1/29/2025 | 68.65 | 68.88 | 66.78 | 67.76 | 1,907,820 | 67.76 |
| 1/28/2025 | 63.64 | 68.56 | 63.55 | 68.33 | 3,018,692 | 68.33 |
| 1/27/2025 | 62.89 | 64.35 | 62.09 | 62.97 | 2,047,861 | 62.97 |
| 1/24/2025 | 65.51 | 65.77 | 64.42 | 64.69 | 1,864,464 | 64.69 |
| 1/23/2025 | 66.35 | 66.40 | 64.45 | 65.12 | 2,513,967 | 65.12 |
| 1/22/2025 | 66.19 | 67.40 | 65.91 | 66.44 | 1,858,696 | 66.44 |
| 1/21/2025 | 65.72 | 66.20 | 63.97 | 65.44 | 1,775,004 | 65.44 |
| 1/17/2025 | 66.65 | 66.97 | 65.06 | 65.14 | 1,613,619 | 65.14 |
| 1/16/2025 | 65.95 | 67.23 | 65.95 | 66.55 | 1,949,888 | 66.55 |
| 1/15/2025 | 63.43 | 66.10 | 63.12 | 65.86 | 2,328,774 | 65.86 |
| 1/14/2025 | 62.87 | 63.77 | 62.33 | 63.05 | 2,006,763 | 63.05 |
| 1/13/2025 | 61.55 | 62.78 | 60.92 | 62.61 | 1,786,123 | 62.61 |
| 1/10/2025 | 61.29 | 62.67 | 61.26 | 62.23 | 1,606,757 | 62.23 |
| 1/08/2025 | 62.00 | 62.45 | 61.32 | 62.41 | 1,824,426 | 62.41 |
| 1/07/2025 | 64.51 | 64.56 | 61.55 | 62.17 | 1,716,287 | 62.17 |
| 1/06/2025 | 63.41 | 64.40 | 62.96 | 64.11 | 1,766,643 | 64.11 |
| 1/03/2025 | 61.65 | 62.95 | 61.52 | 62.68 | 1,444,669 | 62.68 |
| 1/02/2025 | 61.60 | 61.98 | 60.42 | 61.28 | 2,167,659 | 61.28 |
| 12/31/2024 | 61.57 | 0.00 | 61.57 | 61.18 | 0 | 61.18 |
| 12/30/2024 | 61.25 | 62.40 | 60.95 | 61.57 | 2,173,787 | 61.57 |
| 12/27/2024 | 63.60 | 63.62 | 61.78 | 62.53 | 1,216,257 | 62.53 |
| 12/26/2024 | 64.25 | 64.53 | 63.51 | 63.67 | 962,753 | 63.67 |
| 12/24/2024 | 64.58 | 64.68 | 63.98 | 64.45 | 507,940 | 64.45 |
| 12/23/2024 | 64.98 | 65.29 | 64.26 | 64.57 | 887,075 | 64.57 |
| 12/20/2024 | 63.40 | 65.82 | 63.23 | 65.07 | 4,806,314 | 65.07 |
| 12/19/2024 | 64.08 | 64.86 | 63.26 | 63.90 | 1,626,357 | 63.90 |
| 12/18/2024 | 66.29 | 66.67 | 63.00 | 63.33 | 2,996,923 | 63.33 |
| 12/17/2024 | 66.95 | 67.75 | 65.82 | 66.14 | 3,245,389 | 66.14 |
| 12/16/2024 | 65.75 | 66.72 | 65.03 | 66.29 | 2,260,320 | 66.29 |
| 12/13/2024 | 68.76 | 68.83 | 65.40 | 66.05 | 2,448,255 | 66.05 |
| 12/12/2024 | 65.20 | 70.20 | 64.78 | 68.76 | 11,887,478 | 68.76 |
| 12/11/2024 | 63.97 | 65.91 | 63.62 | 64.78 | 3,875,183 | 64.78 |
| 12/10/2024 | 64.84 | 66.18 | 63.59 | 64.17 | 2,459,710 | 64.17 |
| 12/09/2024 | 68.18 | 68.99 | 65.00 | 65.32 | 1,967,490 | 65.32 |
| 12/06/2024 | 68.40 | 68.74 | 67.29 | 67.77 | 2,071,003 | 67.77 |
| 12/05/2024 | 68.12 | 69.46 | 67.31 | 68.25 | 1,660,920 | 68.25 |
| 12/04/2024 | 67.50 | 68.84 | 66.50 | 68.41 | 2,876,321 | 68.41 |
| 12/03/2024 | 66.00 | 66.92 | 65.02 | 66.01 | 2,990,760 | 66.01 |
| 12/02/2024 | 64.28 | 66.95 | 64.17 | 66.15 | 3,512,522 | 66.15 |
| 11/29/2024 | 67.00 | 67.97 | 65.21 | 65.28 | 1,991,211 | 65.28 |
| 11/27/2024 | 73.96 | 74.10 | 66.15 | 66.70 | 7,735,710 | 66.70 |
| 11/26/2024 | 72.80 | 73.81 | 71.90 | 72.35 | 4,934,390 | 72.35 |
| 11/25/2024 | 74.29 | 75.80 | 72.04 | 72.80 | 19,445,070 | 72.80 |
| 11/22/2024 | 71.15 | 73.39 | 71.15 | 73.18 | 2,472,073 | 73.18 |
| 11/21/2024 | 70.93 | 71.96 | 70.00 | 70.94 | 1,665,694 | 70.94 |
| 11/20/2024 | 69.17 | 69.58 | 68.11 | 69.44 | 1,951,595 | 69.44 |
| 11/19/2024 | 67.89 | 68.75 | 67.44 | 68.44 | 1,756,226 | 68.44 |
| 11/18/2024 | 69.57 | 69.78 | 68.28 | 68.55 | 1,804,506 | 68.55 |
| 11/15/2024 | 70.00 | 70.26 | 68.96 | 69.53 | 1,779,402 | 69.53 |
| 11/14/2024 | 71.54 | 71.97 | 70.81 | 71.09 | 2,221,699 | 71.09 |
| 11/13/2024 | 72.00 | 73.69 | 71.67 | 71.71 | 1,829,098 | 71.71 |
| 11/12/2024 | 71.50 | 72.39 | 71.10 | 72.24 | 1,514,842 | 72.24 |
| 11/11/2024 | 70.68 | 71.92 | 70.00 | 71.86 | 1,454,206 | 71.86 |
| 11/08/2024 | 70.14 | 71.27 | 69.29 | 70.30 | 2,214,381 | 70.30 |
| 11/07/2024 | 69.64 | 71.46 | 68.56 | 70.45 | 4,156,503 | 70.45 |
| 11/06/2024 | 66.00 | 66.98 | 65.52 | 66.79 | 1,850,565 | 66.79 |
| 11/05/2024 | 63.01 | 64.65 | 62.82 | 64.50 | 1,320,407 | 64.50 |
| 11/04/2024 | 62.50 | 63.07 | 61.61 | 62.51 | 1,098,739 | 62.51 |
| 11/01/2024 | 62.31 | 63.23 | 62.15 | 62.55 | 1,252,793 | 62.55 |
| 10/31/2024 | 63.80 | 64.09 | 62.03 | 62.10 | 1,151,187 | 62.10 |