NTNX: Nutanix Inc.

As of Friday, May 22nd, 2026

$ 47.12

+2.43 +5.44%

Open: 45.46
High: 47.15
Low: 45.31
Volume: 5,829,260
Previous Close on Thursday, May 21st, 2026

$ 44.69

-0.34 -0.76%

Open: 44.30
High: 45.64
Low: 44.15
Volume: 4,970,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 45.46 47.15 45.31 47.12 5,829,260 +2.43 +5.44
2026-05-21 44.30 45.64 44.15 44.69 4,970,523 -0.34 -0.76
2026-05-20 46.80 46.99 44.50 45.03 5,389,144 -3.24 -6.71
2026-05-19 48.47 49.32 47.85 48.27 5,575,311 +0.82 +1.73
2026-05-18 45.95 48.01 45.76 47.45 4,630,901 +1.11 +2.40
2026-05-15 45.98 46.41 44.93 46.34 2,261,854 +0.80 +1.76
2026-05-14 44.50 45.71 43.60 45.54 2,989,400 +1.04 +2.34
2026-05-13 44.12 44.88 43.69 44.50 3,220,135 +0.10 +0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.32
On 2026-05-19		 44.15
On 2026-05-21		 0.78 1.68 49.32
On 2026-05-19		 44.15
On 2026-05-21		 -10.48 46.51
10D 49.32
On 2026-05-19		 43.60
On 2026-05-14		 1.12 2.43 49.32
On 2026-05-19		 44.15
On 2026-05-21		 -10.48 45.85
20D 49.32
On 2026-05-19		 39.58
On 2026-04-27		 6.56 16.17 49.32
On 2026-05-19		 44.15
On 2026-05-21		 -10.48 44.41
WTD 49.32
On 2026-05-19		 44.15
On 2026-05-21		 0.78 1.68 49.32
On 2026-05-19		 44.15
On 2026-05-21		 -10.48 46.51
MTD 49.32
On 2026-05-19		 41.40
On 2026-05-01		 6.23 15.24 49.32
On 2026-05-19		 44.15
On 2026-05-21		 -10.48 45.21
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FIZZ

National Beverage Corp.

35.28 -0.11 -0.31 252,605
NTRS

Northern Trust Corporation

167.77 +0.66 +0.39 728,756
FWONA

Formula One Group

81.91 -0.40 -0.49 157,892
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

24.23 +0.01 +0.04 126,485
NTNX

Nutanix Inc.

47.12 +2.43 +5.44 5,829,260