Nutanix, Inc.
NTNXNASDAQTechnology● Active
$51.85
$-1.79(-3.34%)
Market Cap$14.0B
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8日
5-Year High5Y
$83.36
May 19, 2025
-37.8% from here
5-Year Low5Y
$13.44
Jun 13, 2022
+285.8% from low
IPO Priceadj.
$37.00
Sep 30, 2016
+40.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NTNX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $53.38 | $53.50 | $51.76 | $51.85 | $51.85 | 3.3M | -2.87% |
| 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% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NTNX
Jan 1 → Dec 31 · 6 years2026+0.1%$51.78 → $51.85
+0.1%
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+11.3%
6Y Total Return+48.5%
6Y CAGR~+6.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat 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$1,401
Total Return+40.1%
CAGR~+3.4% / yr
Profit+$401
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 $51.85。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