Nutanix, Inc. (NTNX) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +3.5%
- 3M
- +50.3%
- YTD
- +38.4%
- 1Y
- -7.1%
- 3Y
- +27.4%
- 5Y
- +11.8%
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
- +16.7%
NTNX Stock Price Trajectory (2016–2026)
As of September 22, 2026, Nutanix, Inc. (NTNX) trades at $70.04, representing a -7.1% return over the past year. The stock has delivered a +74.9% total return over five years (+11.8% 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 -16.0%, currently trading 41% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CVLT (-24.8% 1Y), SCSC (+30.2% 1Y), and PSTG (-15.1% 1Y), NTNX has underperformed the peer group average. Compare NTNX vs CVLT →
NTNX Historical Price Data · from 2016
Rows 1–50 of 2,506| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-21 | 70.04 | 70.61 | 69.56 | 70.04 | 2.27M | +0.34% |
| 2026-09-18 | 69.84 | 70.29 | 68.71 | 69.80 | 5.43M | -0.24% |
| 2026-09-17 | 68.50 | 70.48 | 68.18 | 69.97 | 2.53M | +1.85% |
| 2026-09-16 | 67.01 | 69.35 | 66.90 | 68.70 | 3.35M | +1.04% |
| 2026-09-15 | 66.55 | 68.91 | 66.41 | 67.99 | 1.77M | +0.44% |
| 2026-09-14 | 67.20 | 68.12 | 66.42 | 67.69 | 2.56M | +2.69% |
| 2026-09-11 | 65.43 | 66.92 | 65.29 | 65.92 | 1.51M | +0.76% |
| 2026-09-10 | 67.18 | 67.99 | 65.39 | 65.42 | 1.61M | -2.27% |
| 2026-09-09 | 67.58 | 68.05 | 66.77 | 66.94 | 2.38M | -0.81% |
| 2026-09-08 | 67.48 | 67.83 | 66.82 | 67.49 | 1.65M | -0.84% |
| 2026-09-04 | 67.97 | 68.60 | 67.11 | 68.06 | 1.96M | -0.03% |
| 2026-09-03 | 68.13 | 68.77 | 67.27 | 68.08 | 1.54M | +1.84% |
| 2026-09-02 | 66.37 | 67.22 | 65.83 | 66.85 | 2.35M | +0.24% |
| 2026-09-01 | 67.74 | 68.08 | 66.19 | 66.69 | 1.81M | -2.74% |
| 2026-08-31 | 68.79 | 69.65 | 67.90 | 68.57 | 2.65M | -0.85% |
| 2026-08-28 | 69.60 | 71.80 | 68.36 | 69.16 | 3.45M | -0.97% |
| 2026-08-27 | 71.61 | 74.42 | 67.70 | 69.84 | 7.99M | +6.81% |
| 2026-08-26 | 65.00 | 66.79 | 64.79 | 65.39 | 4.35M | -1.58% |
| 2026-08-25 | 66.40 | 67.56 | 65.96 | 66.44 | 2.55M | -0.36% |
| 2026-08-24 | 68.22 | 68.88 | 66.60 | 66.68 | 2.96M | -1.42% |
| 2026-08-21 | 67.39 | 68.00 | 65.93 | 67.64 | 3.14M | +1.97% |
| 2026-08-20 | 66.13 | 67.17 | 65.45 | 66.33 | 3.12M | +1.39% |
| 2026-08-19 | 65.65 | 66.47 | 64.74 | 65.42 | 2.03M | -0.62% |
| 2026-08-18 | 65.92 | 66.80 | 65.27 | 65.83 | 1.83M | +0.26% |
| 2026-08-17 | 65.87 | 66.07 | 64.74 | 65.66 | 2.23M | -1.43% |
| 2026-08-14 | 68.73 | 68.80 | 66.23 | 66.61 | 2.27M | -1.97% |
| 2026-08-13 | 64.95 | 67.95 | 64.59 | 67.95 | 3.25M | +5.10% |
| 2026-08-12 | 63.09 | 64.70 | 63.09 | 64.65 | 1.44M | +0.51% |
| 2026-08-11 | 63.77 | 65.03 | 63.28 | 64.32 | 2.12M | -0.22% |
| 2026-08-10 | 62.65 | 64.85 | 62.33 | 64.46 | 2.30M | +2.86% |
| 2026-08-07 | 61.28 | 62.82 | 60.87 | 62.67 | 2.12M | +4.24% |
| 2026-08-06 | 59.26 | 60.59 | 59.03 | 60.12 | 2.51M | -1.38% |
| 2026-08-05 | 62.82 | 62.98 | 60.18 | 60.96 | 2.84M | -0.88% |
| 2026-08-04 | 59.89 | 61.93 | 59.80 | 61.50 | 3.11M | +0.72% |
| 2026-08-03 | 60.09 | 61.23 | 60.09 | 61.06 | 1.99M | +3.47% |
| 2026-07-31 | 59.26 | 59.33 | 57.95 | 59.01 | 2.64M | -0.42% |
| 2026-07-30 | 58.37 | 59.49 | 58.10 | 59.26 | 2.43M | -0.52% |
| 2026-07-29 | 59.43 | 60.47 | 58.84 | 59.57 | 2.72M | +0.88% |
| 2026-07-28 | 57.50 | 59.68 | 56.86 | 59.05 | 3.06M | +3.87% |
| 2026-07-27 | 56.34 | 57.58 | 55.61 | 56.85 | 2.45M | +3.29% |
| 2026-07-24 | 53.49 | 55.26 | 53.25 | 55.04 | 3.06M | +4.58% |
| 2026-07-23 | 54.20 | 54.20 | 52.31 | 52.63 | 2.45M | -1.37% |
| 2026-07-22 | 53.73 | 54.36 | 52.69 | 53.36 | 2.48M | -1.53% |
| 2026-07-21 | 55.38 | 55.52 | 53.57 | 54.19 | 2.25M | -1.67% |
| 2026-07-20 | 54.59 | 55.49 | 53.91 | 55.11 | 2.50M | +0.05% |
| 2026-07-17 | 55.32 | 56.29 | 54.43 | 55.08 | 2.01M | -1.38% |
| 2026-07-16 | 54.93 | 56.51 | 53.88 | 55.85 | 3.39M | +2.31% |
| 2026-07-15 | 55.60 | 56.28 | 53.88 | 54.59 | 1.88M | -1.59% |
| 2026-07-14 | 52.92 | 56.45 | 52.68 | 55.47 | 2.06M | +0.45% |
| 2026-07-13 | 55.39 | 55.66 | 54.33 | 55.22 | 1.94M | +0.78% |
NTNX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -7.1% over the past year, below its 5-year annualized CAGR of +11.8%. 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 $78.45. Current 1-year return of -7.1% 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.