NTNX - Nutanix, Inc.
40.7
0.410 1.007%
Share volume: 7,625,870
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$40.29
0.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $39.60 | $39.60 | $40.90 | $40.90 | $38.81 | $38.81 | $40.70 | $40.70 | 7,625,870 | $7,625,870.00 |
| 03-02-2026 | $38.05 | $38.05 | $40.71 | $40.71 | $37.83 | $37.83 | $40.29 | $40.29 | 6,624,102 | $6,624,102.00 |
| 02-27-2026 | $39.22 | $39.22 | $39.35 | $39.35 | $37.54 | $37.54 | $38.28 | $38.28 | 23,487,756 | $23,487,756.00 |
| 02-26-2026 | $42.16 | $42.16 | $42.40 | $42.40 | $37.83 | $37.83 | $39.97 | $39.97 | 18,125,969 | $18,125,969.00 |
| 02-25-2026 | $37.50 | $37.50 | $38.71 | $38.71 | $36.28 | $36.28 | $38.44 | $38.44 | 9,607,150 | $9,607,150.00 |
| 02-24-2026 | $37.55 | $37.55 | $38.80 | $38.80 | $36.95 | $36.95 | $37.86 | $37.86 | 3,856,621 | $3,856,621.00 |
| 02-23-2026 | $38.93 | $38.93 | $39.30 | $39.30 | $37.30 | $37.30 | $37.38 | $37.38 | 3,540,978 | $3,540,978.00 |
| 02-20-2026 | $40.60 | $40.60 | $41.51 | $41.51 | $39.29 | $39.29 | $39.84 | $39.84 | 3,793,190 | $3,793,190.00 |
| 02-19-2026 | $41.43 | $41.43 | $41.65 | $41.65 | $40.89 | $40.89 | $41.32 | $41.32 | 2,344,323 | $2,344,323.00 |
| 02-18-2026 | $40.95 | $40.95 | $41.78 | $41.78 | $40.18 | $40.18 | $41.22 | $41.22 | 2,747,713 | $2,747,713.00 |