Nutanix, Inc.
NTNXNASDAQTechnology● Active
$53.64
$-1.33(-2.42%)
Market Cap$14.5B
P/E Ratio—
52W High$82.42
52W Low$34.01
Nutanix, Inc.（NTNX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ntnx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$83.36
May 19, 2025
-35.7% from here
5-Year Low5Y
$13.44
Jun 13, 2022
+299.1% from low
IPO Priceadj.
$37.00
Sep 30, 2016
+45.0% since IPO
1 Year Ago
$75.44
Jun 9, 2025
-28.9% in 1Y
5 Years Ago
$34.71
Jun 8, 2021
+54.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NTNX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $54.99 | $55.39 | $52.90 | $53.64 | $53.64 | 3.8M | -2.45% |
| Jun 4, 2026 | $53.24 | $55.98 | $52.64 | $54.97 | $54.97 | 4.7M | +3.25% |
| Jun 3, 2026 | $54.62 | $54.82 | $52.33 | $53.04 | $53.04 | 4.1M | -2.89% |
| Jun 2, 2026 | $54.10 | $55.54 | $53.50 | $55.49 | $55.49 | 5.0M | +2.57% |
| Jun 1, 2026 | $53.88 | $56.02 | $53.50 | $55.87 | $55.87 | 5.7M | +3.69% |
| May 29, 2026 | $49.13 | $53.18 | $49.13 | $52.07 | $52.07 | 7.3M | +5.98% |
| May 28, 2026 | $46.01 | $49.99 | $46.00 | $48.81 | $48.81 | 9.1M | +6.09% |
| May 27, 2026 | $45.56 | $47.21 | $44.85 | $46.57 | $46.57 | 6.7M | +2.22% |
| May 26, 2026 | $46.97 | $47.00 | $45.63 | $46.55 | $46.55 | 4.4M | -0.89% |
| May 22, 2026 | $45.46 | $47.15 | $45.31 | $47.12 | $47.12 | 5.8M | +3.65% |
| May 21, 2026 | $44.30 | $45.64 | $44.15 | $44.69 | $44.69 | 5.4M | +0.88% |
| May 20, 2026 | $46.80 | $46.99 | $44.50 | $45.03 | $45.03 | 5.7M | -3.78% |
| May 19, 2026 | $48.47 | $49.32 | $47.85 | $48.27 | $48.27 | 5.6M | -0.41% |
| May 18, 2026 | $45.95 | $48.01 | $45.76 | $47.45 | $47.45 | 4.6M | +3.26% |
| May 15, 2026 | $45.98 | $46.41 | $44.93 | $46.34 | $46.34 | 2.3M | +0.78% |
| May 14, 2026 | $44.50 | $45.71 | $43.60 | $45.54 | $45.54 | 3.0M | +2.34% |
| May 13, 2026 | $44.12 | $44.88 | $43.69 | $44.50 | $44.50 | 3.3M | +0.86% |
| May 12, 2026 | $45.51 | $45.78 | $44.15 | $44.40 | $44.40 | 3.1M | -2.44% |
| May 11, 2026 | $45.74 | $46.26 | $44.71 | $45.16 | $45.16 | 3.3M | -1.27% |
| May 8, 2026 | $45.41 | $46.02 | $44.12 | $46.00 | $46.00 | 3.3M | +1.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NTNX
Jan 1 → Dec 31 · 6 years2026+3.6%$51.78 → $53.64
+3.6%
2025-16.1%$61.60 → $51.69
-16.1%
2024+30.7%$46.82 → $61.18
+30.7%
2023+80.4%$26.44 → $47.69
+80.4%
2022-18.4%$31.91 → $26.05
-18.4%
2021-8.7%$34.91 → $31.86
-8.7%
Best Year2023 · +80.4%
Worst Year2022 · -18.4%
Positive Years3 / 6
Avg Annual Return+11.9%
6Y Total Return+53.7%
6Y CAGR~+7.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in NTNX?
If you invested $1,000 in NTNX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,450
Total Return+45.0%
CAGR~+3.8% / yr
Profit+$450
Based on Sep 30, 2016 · $37.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nutanix, Inc.（NTNX）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $53.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NTNX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NTNX 历史股价FMP 日线复权 OHLCV