Nutanix, Inc. (NTNX) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +3.7%
- 3M
- +36.1%
- YTD
- +6.2%
- 1Y
- -30.2%
- 3Y
- +25.3%
- 5Y
- +7.5%
Loading 10-year price history...
NTNX Historical Performance
NTNX Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -28.2%
- 2017 annual price return
- +34.1%
- 2018 annual price return
- +15.7%
- 2019 annual price return
- -25.5%
- 2020 annual price return
- -0.0%
- 2021 annual price return
- +2.1%
- 2022 annual price return
- -17.6%
- 2023 annual price return
- +81.3%
- 2024 annual price return
- +33.4%
- 2025 annual price return
- -15.6%
- 2026 annual price return
- -24.3%
NTNX Stock Price Trajectory (2016–2026)
As of July 8, 2026, Nutanix, Inc. (NTNX) trades at $53.76, representing a -30.2% return over the past year. The stock has delivered a +43.6% total return over five years (+7.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $83.36 on May 19, 2025. From this peak, NTNX has corrected -35.5%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CVLT (-11.2% 1Y), SCSC (+21.3% 1Y), and PSTG (+53.6% 1Y), NTNX has underperformed the peer group average. Compare NTNX vs CVLT →
NTNX Historical Price Data · from 2016
Rows 1–50 of 2,454| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 53.27 | 55.60 | 52.90 | 53.76 | 5.14M | +2.56% |
| 2026-07-06 | 50.75 | 53.15 | 50.45 | 52.42 | 4.12M | +2.22% |
| 2026-07-02 | 51.46 | 51.86 | 50.59 | 51.28 | 3.31M | +0.16% |
| 2026-07-01 | 51.92 | 52.39 | 51.05 | 51.20 | 4.40M | +0.47% |
| 2026-06-30 | 50.85 | 51.33 | 50.35 | 50.96 | 2.91M | -0.20% |
| 2026-06-29 | 50.08 | 52.03 | 50.08 | 51.06 | 4.85M | +2.70% |
| 2026-06-26 | 46.99 | 50.00 | 46.97 | 49.72 | 0 | +5.92% |
| 2026-06-25 | 46.88 | 47.65 | 45.86 | 46.94 | 2.78M | -1.18% |
| 2026-06-24 | 47.68 | 49.08 | 47.37 | 47.50 | 2.84M | -0.81% |
| 2026-06-23 | 46.95 | 48.46 | 46.86 | 47.89 | 3.30M | +2.75% |
| 2026-06-22 | 46.00 | 46.94 | 45.17 | 46.61 | 3.64M | -0.62% |
| 2026-06-18 | 45.73 | 47.04 | 44.84 | 46.90 | 5.48M | +0.95% |
| 2026-06-17 | 47.75 | 48.34 | 46.38 | 46.46 | 3.72M | -3.85% |
| 2026-06-16 | 49.25 | 49.62 | 47.27 | 48.32 | 3.63M | -2.19% |
| 2026-06-15 | 49.23 | 50.14 | 48.90 | 49.40 | 2.20M | +0.18% |
| 2026-06-12 | 49.13 | 49.51 | 47.59 | 49.31 | 2.18M | +0.20% |
| 2026-06-11 | 49.30 | 49.30 | 47.78 | 49.21 | 2.58M | -0.91% |
| 2026-06-10 | 49.63 | 50.51 | 49.27 | 49.66 | 3.71M | -2.13% |
| 2026-06-09 | 51.07 | 52.27 | 49.18 | 50.74 | 3.59M | -2.16% |
| 2026-06-08 | 52.81 | 53.50 | 51.76 | 51.86 | 3.35M | -3.32% |
| 2026-06-05 | 55.31 | 55.39 | 52.90 | 53.64 | 3.71M | -2.42% |
| 2026-06-04 | 53.24 | 55.98 | 52.63 | 54.97 | 4.61M | +3.64% |
| 2026-06-03 | 54.66 | 54.81 | 52.33 | 53.04 | 3.59M | -4.42% |
| 2026-06-02 | 54.10 | 55.54 | 53.50 | 55.49 | 4.77M | -0.68% |
| 2026-06-01 | 54.02 | 56.02 | 53.50 | 55.87 | 5.22M | +7.30% |
| 2026-05-29 | 49.52 | 53.17 | 49.13 | 52.07 | 7.11M | +6.68% |
| 2026-05-28 | 46.01 | 49.99 | 46.00 | 48.81 | 8.02M | +4.81% |
| 2026-05-27 | 45.51 | 47.21 | 44.85 | 46.57 | 6.29M | +0.04% |
| 2026-05-26 | 46.89 | 47.00 | 45.63 | 46.55 | 4.37M | -1.21% |
| 2026-05-22 | 45.46 | 47.13 | 45.31 | 47.12 | 5.78M | +5.44% |
| 2026-05-21 | 44.30 | 45.63 | 44.15 | 44.69 | 4.56M | -0.76% |
| 2026-05-20 | 46.80 | 46.98 | 44.49 | 45.03 | 5.39M | -6.71% |
| 2026-05-19 | 48.29 | 49.32 | 47.85 | 48.27 | 5.15M | +1.73% |
| 2026-05-18 | 45.95 | 48.01 | 45.76 | 47.45 | 4.60M | +2.40% |
| 2026-05-15 | 45.98 | 46.41 | 44.93 | 46.34 | 2.22M | +1.76% |
| 2026-05-14 | 44.48 | 45.69 | 43.60 | 45.54 | 2.98M | +2.34% |
| 2026-05-13 | 44.12 | 44.88 | 43.69 | 44.50 | 3.20M | +0.23% |
| 2026-05-12 | 45.51 | 45.58 | 44.16 | 44.40 | 2.98M | -1.73% |
| 2026-05-11 | 45.63 | 46.26 | 44.71 | 45.18 | 3.33M | -1.78% |
| 2026-05-08 | 45.41 | 46.01 | 44.12 | 46.00 | 3.00M | +0.15% |
| 2026-05-07 | 44.28 | 46.19 | 44.20 | 45.93 | 4.03M | +6.49% |
| 2026-05-06 | 43.08 | 43.65 | 42.35 | 43.13 | 2.20M | -0.69% |
| 2026-05-05 | 43.73 | 44.34 | 43.25 | 43.43 | 1.02M | -0.73% |
| 2026-05-04 | 42.60 | 44.39 | 42.41 | 43.75 | 3.28M | +2.70% |
| 2026-05-01 | 42.27 | 43.14 | 41.40 | 42.60 | 2.39M | +4.18% |
| 2026-04-30 | 41.38 | 41.87 | 40.66 | 40.89 | 3.05M | -2.64% |
| 2026-04-29 | 41.24 | 42.22 | 40.94 | 42.00 | 2.55M | +1.69% |
| 2026-04-28 | 41.42 | 42.41 | 41.13 | 41.30 | 3.68M | +1.32% |
| 2026-04-27 | 40.53 | 41.13 | 39.58 | 40.76 | 2.58M | +0.49% |
| 2026-04-24 | 39.36 | 40.65 | 39.04 | 40.56 | 3.44M | +3.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NTNX — Frequently Asked Questions
Quick answers to the most common questions about buying NTNX stock.
How has NTNX stock performed recently?
NTNX declined -30.2% over the past year, below its 5-year annualized CAGR of +7.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is NTNX's all-time high price?
Nutanix, Inc. reached $83.36 on 2025-05-19. The 52-week high is $82.42. Current 1-year return of -30.2% places the stock further from historical peaks.
Where can I download NTNX historical price data?
This page provides NTNX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.