NTNX: Nutanix Inc.

As of Thursday, May 8th, 2025

$ 74.42

+0.72 +0.98%

Open: 74.86
High: 75.27
Low: 73.99
Volume: 2,676,468
Previous Close on Wednesday, May 7th, 2025

$ 73.70

+1.35 +1.87%

Open: 72.59
High: 74.05
Low: 72.16
Volume: 1,365,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 74.86 75.27 73.99 74.42 2,676,468 +0.72 +0.98
2025-05-07 72.59 74.05 72.16 73.70 1,365,894 +1.35 +1.87
2025-05-06 71.28 72.98 71.20 72.35 1,404,152 -0.08 -0.11
2025-05-05 71.77 73.36 71.77 72.43 944,736 -0.11 -0.15
2025-05-02 72.05 72.68 71.31 72.54 1,288,989 +1.63 +2.30
2025-05-01 70.00 72.08 69.62 70.91 2,583,883 +2.21 +3.22
2025-04-30 66.59 68.79 66.18 68.70 3,271,004 +0.18 +0.26
2025-04-29 67.98 68.85 67.62 68.52 2,618,884 +0.63 +0.93
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 75.27
On 2025-05-08		 71.20
On 2025-05-06		 3.51 4.95 73.36
On 2025-05-05		 71.20
On 2025-05-06		 -2.94 73.09
10D 75.27
On 2025-05-08		 65.40
On 2025-04-25		 8.68 13.20 68.85
On 2025-04-29		 66.18
On 2025-04-30		 -3.88 70.86
20D 75.27
On 2025-05-08		 57.65
On 2025-04-21		 8.65 13.15 64.23
On 2025-04-10		 57.65
On 2025-04-21		 -10.24 66.20
WTD 75.27
On 2025-05-08		 71.20
On 2025-05-06		 1.88 2.59 73.36
On 2025-05-05		 71.20
On 2025-05-06		 -2.94 73.23
MTD 75.27
On 2025-05-08		 69.62
On 2025-05-01		 5.72 8.33 73.36
On 2025-05-05		 71.20
On 2025-05-06		 -2.94 72.73
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NTNX

Nutanix Inc.

74.42 +0.72 +0.98 2,676,468