Nutanix, Inc. (NTNX) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
NTNX Historical Performance
Short-Term Returns
NTNX Stock Price Trajectory (2016–2026)
As of May 8, 2026, Nutanix, Inc. (NTNX) trades at $45.93, representing a -37.7% return over the past year. The stock has delivered a +60.5% total return over five years (+9.9% 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 -44.9%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CVLT (-40.8% 1Y), SCSC (+20.2% 1Y), and PSTG (+40.6% 1Y), NTNX has underperformed the peer group average. Compare NTNX vs CVLT →
NTNX Historical Price Data (2025–2026)
Showing 30 of 2,414 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 39.96 | 40.27 | 38.18 | 39.15 | 2.52M | -5.57% |
| 2026-04-22 | 41.31 | 41.51 | 40.71 | 41.46 | 2.01M | +0.95% |
| 2026-04-21 | 40.59 | 41.72 | 40.45 | 41.07 | 2.16M | +1.18% |
| 2026-04-20 | 39.77 | 40.80 | 39.61 | 40.59 | 2.05M | +1.32% |
| 2026-04-17 | 40.24 | 40.80 | 39.85 | 40.06 | 2.35M | +1.32% |
| 2026-04-16 | 39.14 | 39.70 | 38.53 | 39.54 | 2.64M | +3.35% |
| 2026-04-15 | 37.55 | 38.94 | 37.20 | 38.26 | 3.08M | +3.88% |
| 2026-04-14 | 37.69 | 38.24 | 36.64 | 36.83 | 2.85M | -1.26% |
| 2026-04-13 | 34.50 | 37.51 | 34.40 | 37.30 | 3.74M | +8.40% |
| 2026-04-10 | 36.30 | 36.54 | 34.01 | 34.41 | 5.31M | -6.85% |
| 2026-04-09 | 39.08 | 39.33 | 36.56 | 36.94 | 4.04M | -6.27% |
| 2026-04-08 | 40.40 | 41.12 | 39.14 | 39.41 | 5.57M | -0.23% |
| 2026-04-07 | 39.35 | 39.95 | 38.73 | 39.50 | 2.75M | -0.05% |
| 2026-04-06 | 41.16 | 41.25 | 39.07 | 39.52 | 3.66M | -3.84% |
| 2026-04-02 | 38.21 | 41.17 | 37.84 | 41.10 | 3.22M | +8.04% |
| 2026-04-01 | 38.18 | 38.65 | 37.05 | 38.04 | 3.14M | +0.08% |
| 2026-03-31 | 38.31 | 38.85 | 37.42 | 38.01 | 3.46M | +0.21% |
| 2026-03-30 | 38.50 | 38.71 | 37.66 | 37.93 | 2.32M | +0.85% |
| 2026-03-27 | 38.83 | 39.13 | 37.20 | 37.61 | 2.70M | -4.66% |
| 2026-03-26 | 38.56 | 40.47 | 38.56 | 39.45 | 2.01M | +1.18% |
Full NTNX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See NTNX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NTNX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NTNX vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonNTNX — Frequently Asked Questions
Quick answers to the most common questions about buying NTNX stock.
How has NTNX stock performed recently?
NTNX declined -37.7% over the past year, below its 5-year annualized CAGR of +9.9%. The stock trades below 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 $83.36. Current 1-year return of -37.7% 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.