Nutanix, Inc. (NTNX) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -20.5%
- 3M
- -2.9%
- YTD
- +15.4%
- 1Y
- -15.2%
- 3Y
- +15.6%
- 5Y
- +10.3%
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
- +47.5%
NTNX Stock Price Trajectory (2016–2026)
As of November 7, 2026, Nutanix, Inc. (NTNX) trades at $58.37, representing a -15.2% return over the past year. The stock has delivered a +63.3% total return over five years (+10.3% 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 -30.0%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CVLT (+26.6% 1Y), SCSC (+3.9% 1Y), and PSTG (-19.9% 1Y), NTNX has underperformed the peer group average. Compare NTNX vs CVLT →
NTNX Historical Price Data · from 2016
Rows 1–50 of 2,540| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 59.01 | 59.92 | 57.95 | 58.37 | 1.92M | -0.31% |
| 2026-11-05 | 62.88 | 62.88 | 58.40 | 58.55 | 3.97M | -8.08% |
| 2026-11-04 | 64.33 | 65.17 | 62.99 | 63.70 | 2.54M | -1.52% |
| 2026-11-03 | 63.88 | 65.71 | 63.00 | 64.68 | 2.76M | +0.39% |
| 2026-11-02 | 67.06 | 67.53 | 64.36 | 64.43 | 2.44M | -4.14% |
| 2026-10-30 | 69.60 | 69.81 | 66.05 | 67.21 | 2.12M | -4.95% |
| 2026-10-29 | 70.38 | 72.47 | 69.81 | 70.71 | 1.70M | -2.70% |
| 2026-10-28 | 72.54 | 73.45 | 72.06 | 72.67 | 1.67M | -0.10% |
| 2026-10-27 | 72.71 | 74.13 | 72.65 | 72.74 | 2.43M | +0.04% |
| 2026-10-26 | 71.41 | 72.85 | 70.95 | 72.71 | 1.83M | +3.02% |
| 2026-10-23 | 69.55 | 71.42 | 69.16 | 70.58 | 1.49M | +1.48% |
| 2026-10-22 | 70.00 | 70.49 | 68.08 | 69.55 | 1.80M | -0.80% |
| 2026-10-21 | 68.90 | 70.42 | 68.49 | 70.11 | 2.61M | +2.80% |
| 2026-10-20 | 67.38 | 68.39 | 66.45 | 68.20 | 2.19M | +0.99% |
| 2026-10-19 | 67.50 | 68.32 | 67.13 | 67.53 | 1.99M | +0.88% |
| 2026-10-16 | 71.38 | 71.38 | 66.31 | 66.94 | 2.47M | -4.34% |
| 2026-10-15 | 69.54 | 70.27 | 67.20 | 69.98 | 3.39M | +0.19% |
| 2026-10-14 | 72.31 | 73.88 | 69.76 | 69.85 | 3.51M | -4.16% |
| 2026-10-13 | 73.37 | 75.28 | 72.77 | 72.88 | 2.24M | -1.70% |
| 2026-10-12 | 75.87 | 75.98 | 73.93 | 74.14 | 2.62M | -0.66% |
| 2026-10-09 | 73.91 | 74.66 | 72.99 | 74.63 | 2.10M | +2.08% |
| 2026-10-08 | 73.47 | 74.20 | 72.76 | 73.11 | 1.72M | -0.42% |
| 2026-10-07 | 73.80 | 74.30 | 73.01 | 73.42 | 2.95M | +0.01% |
| 2026-10-06 | 73.80 | 74.04 | 72.60 | 73.41 | 4.26M | 0.00% |
| 2026-10-05 | 72.77 | 74.19 | 72.29 | 73.41 | 3.37M | +1.55% |
| 2026-10-02 | 72.34 | 72.75 | 71.82 | 72.29 | 1.96M | +1.08% |
| 2026-10-01 | 71.28 | 71.97 | 69.85 | 71.52 | 2.38M | +1.58% |
| 2026-09-30 | 70.03 | 71.25 | 69.90 | 70.41 | 2.25M | +0.46% |
| 2026-09-29 | 68.70 | 70.32 | 67.91 | 70.09 | 2.33M | +2.02% |
| 2026-09-28 | 66.95 | 69.33 | 66.25 | 68.70 | 1.82M | +0.98% |
| 2026-09-25 | 68.48 | 69.51 | 67.96 | 68.03 | 1.77M | -0.82% |
| 2026-09-24 | 68.99 | 69.26 | 67.95 | 68.59 | 2.54M | -1.56% |
| 2026-09-23 | 69.65 | 70.35 | 68.94 | 69.68 | 1.84M | +0.62% |
| 2026-09-22 | 71.05 | 71.08 | 68.95 | 69.25 | 2.56M | -1.13% |
| 2026-09-21 | 70.04 | 70.59 | 69.56 | 70.04 | 2.27M | +0.34% |
| 2026-09-18 | 69.66 | 70.29 | 68.71 | 69.80 | 5.83M | -0.24% |
| 2026-09-17 | 68.63 | 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 | 1.79M | +0.44% |
| 2026-09-14 | 67.11 | 68.12 | 66.42 | 67.69 | 2.56M | +2.69% |
| 2026-09-11 | 65.43 | 66.92 | 65.25 | 65.92 | 1.53M | +0.76% |
| 2026-09-10 | 67.18 | 67.99 | 65.39 | 65.42 | 1.61M | -2.27% |
| 2026-09-09 | 67.49 | 68.05 | 66.76 | 66.94 | 2.40M | -0.81% |
| 2026-09-08 | 67.48 | 67.97 | 66.82 | 67.49 | 1.68M | -0.84% |
| 2026-09-04 | 67.97 | 68.60 | 67.11 | 68.06 | 1.96M | -0.03% |
| 2026-09-03 | 68.13 | 68.92 | 67.27 | 68.08 | 1.54M | +1.84% |
| 2026-09-02 | 66.54 | 67.22 | 65.78 | 66.85 | 2.37M | +0.24% |
| 2026-09-01 | 67.74 | 68.18 | 66.19 | 66.69 | 1.83M | -2.74% |
| 2026-08-31 | 68.76 | 69.68 | 67.90 | 68.57 | 2.71M | -0.85% |
| 2026-08-28 | 69.60 | 71.83 | 68.36 | 69.16 | 3.45M | -0.97% |
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 -15.2% over the past year, below its 5-year annualized CAGR of +10.3%. 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 $75.98. Current 1-year return of -15.2% 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.