Nutanix, Inc. (NTNX) stock
NTNXNasdaqServices-Prepackaged SoftwareFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 18, 2026Score 14/30100% below fair value
$67.21−3.50 (-4.95%)
Close on Oct 30, 2026Market cap $18.19BP/E –Yield –
Price history
Nutanix share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$67.21
-4.95% on the day
52-week range
$34.01 – $75.98
-11.5% from the high
Change over 52 weeks
-2.7%
From $69.08 on Oct 30, 2025
Average volume
2.79M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $71.41 | $74.13 | $66.05 | $67.21 | -4.77% | 9,743,292 |
| Oct 19, 2026 | $67.50 | $71.42 | $66.45 | $70.58 | +5.44% | 10,087,737 |
| Oct 12, 2026 | $75.87 | $75.98 | $66.31 | $66.94 | -10.30% | 14,218,670 |
| Oct 5, 2026 | $72.77 | $74.66 | $72.29 | $74.63 | +3.24% | 14,398,774 |
| Sep 28, 2026 | $66.95 | $72.75 | $66.25 | $72.29 | +6.26% | 10,737,771 |
| Sep 21, 2026 | $70.04 | $71.08 | $67.95 | $68.03 | -2.54% | 10,987,125 |
| Sep 14, 2026 | $67.11 | $70.48 | $66.41 | $69.80 | +5.89% | 16,063,104 |
| Sep 8, 2026 | $67.48 | $68.05 | $65.25 | $65.92 | -3.14% | 7,220,908 |
| Aug 31, 2026 | $68.76 | $69.68 | $65.78 | $68.06 | -1.59% | 10,418,358 |
| Aug 24, 2026 | $68.22 | $74.42 | $64.80 | $69.16 | +2.25% | 21,661,424 |
| Aug 17, 2026 | $65.87 | $68.00 | $64.74 | $67.64 | +1.55% | 12,359,939 |
| Aug 10, 2026 | $62.65 | $68.80 | $62.33 | $66.61 | +6.28% | 11,380,667 |
| Aug 3, 2026 | $60.09 | $62.98 | $59.03 | $62.67 | +6.20% | 12,564,177 |
| Jul 27, 2026 | $56.34 | $60.47 | $55.61 | $59.01 | +7.21% | 13,293,465 |
| Jul 20, 2026 | $54.59 | $55.52 | $52.31 | $55.04 | -0.07% | 12,740,312 |
| Jul 13, 2026 | $55.39 | $56.51 | $52.68 | $55.08 | +0.53% | 11,273,053 |
| Jul 6, 2026 | $50.75 | $58.65 | $50.45 | $54.79 | +6.84% | 23,935,894 |
| Jun 29, 2026 | $50.08 | $52.39 | $50.08 | $51.28 | +3.14% | 17,782,495 |
| Jun 22, 2026 | $45.85 | $50.00 | $45.17 | $49.72 | +6.01% | 20,781,210 |
| Jun 15, 2026 | $49.23 | $50.14 | $44.84 | $46.90 | -4.89% | 16,102,834 |
| Jun 8, 2026 | $53.38 | $53.50 | $47.59 | $49.31 | -8.07% | 16,368,530 |
| Jun 1, 2026 | $53.88 | $56.02 | $52.33 | $53.64 | +3.02% | 23,252,595 |
| May 26, 2026 | $46.97 | $53.18 | $44.85 | $52.07 | +10.51% | 27,496,770 |
| May 18, 2026 | $45.95 | $49.32 | $44.15 | $47.12 | +1.68% | 27,146,510 |
| May 11, 2026 | $45.74 | $46.41 | $43.60 | $46.34 | +0.74% | 14,978,216 |
| May 4, 2026 | $42.60 | $46.19 | $42.35 | $46.00 | +7.98% | 17,238,680 |
| Apr 27, 2026 | $40.53 | $43.14 | $39.58 | $42.60 | +5.03% | 14,569,657 |
| Apr 20, 2026 | $39.77 | $41.74 | $38.18 | $40.56 | +1.27% | 13,092,690 |
| Apr 13, 2026 | $34.44 | $40.80 | $34.40 | $40.05 | +16.39% | 15,161,980 |
| Apr 6, 2026 | $41.16 | $41.25 | $34.01 | $34.41 | -16.28% | 21,899,398 |
| Mar 30, 2026 | $37.66 | $41.17 | $37.05 | $41.10 | +9.28% | 12,268,261 |
| Mar 23, 2026 | $39.48 | $40.65 | $37.20 | $37.61 | -4.74% | 14,790,271 |
| Mar 16, 2026 | $39.29 | $42.25 | $39.23 | $39.48 | +0.48% | 20,345,824 |
| Mar 9, 2026 | $39.83 | $40.36 | $37.50 | $39.29 | -1.36% | 19,402,330 |
| Mar 2, 2026 | $38.05 | $41.48 | $37.83 | $39.83 | +4.05% | 29,373,378 |
| Feb 23, 2026 | $38.93 | $42.40 | $36.28 | $38.28 | -3.92% | 58,618,479 |
| Feb 17, 2026 | $41.26 | $41.78 | $39.29 | $39.84 | -4.60% | 12,293,153 |
| Feb 9, 2026 | $40.22 | $42.86 | $39.84 | $41.76 | +3.73% | 21,030,978 |
| Feb 2, 2026 | $40.16 | $40.67 | $35.39 | $40.26 | +2.36% | 30,451,453 |
| Jan 26, 2026 | $43.14 | $43.77 | $38.65 | $39.33 | -8.13% | 20,006,088 |
| Jan 20, 2026 | $44.87 | $45.39 | $41.33 | $42.81 | -6.41% | 23,083,282 |
| Jan 12, 2026 | $52.50 | $53.69 | $45.70 | $45.74 | -14.52% | 21,498,117 |
| Jan 5, 2026 | $50.86 | $54.15 | $50.27 | $53.51 | +5.75% | 15,374,800 |
| Dec 29, 2025 | $52.59 | $52.85 | $49.38 | $50.60 | -4.24% | 12,665,160 |
| Dec 22, 2025 | $52.34 | $53.34 | $51.51 | $52.84 | +1.03% | 11,436,491 |
| Dec 15, 2025 | $47.90 | $52.73 | $46.91 | $52.30 | +9.92% | 37,883,044 |
| Dec 8, 2025 | $47.59 | $48.72 | $46.91 | $47.58 | +0.55% | 18,673,805 |
| Dec 1, 2025 | $47.09 | $48.39 | $46.12 | $47.32 | -1.00% | 24,629,871 |
| Nov 24, 2025 | $57.63 | $59.05 | $47.39 | $47.80 | -17.04% | 45,098,499 |
| Nov 17, 2025 | $65.54 | $65.85 | $56.97 | $57.62 | -12.58% | 16,083,604 |
| Nov 10, 2025 | $69.62 | $72.54 | $63.96 | $65.91 | -5.33% | 12,927,986 |
| Nov 3, 2025 | $71.27 | $72.42 | $67.75 | $69.62 | -2.27% | 7,546,480 |
| Oct 27, 2025 | $70.80 | $71.45 | $67.23 | $71.24 | +1.74% | 9,044,106 |
| Oct 20, 2025 | $67.84 | $70.82 | $67.45 | $70.02 | +3.49% | 7,224,222 |
| Oct 13, 2025 | $69.23 | $69.70 | $65.84 | $67.66 | -1.00% | 11,665,785 |
| Oct 6, 2025 | $77.23 | $77.90 | $67.42 | $68.34 | -10.34% | 20,434,804 |
| Sep 29, 2025 | $77.52 | $78.45 | $73.46 | $76.22 | -1.21% | 14,939,406 |
| Sep 22, 2025 | $76.17 | $77.60 | $73.52 | $77.15 | +0.08% | 15,680,996 |
| Sep 15, 2025 | $79.23 | $80.47 | $76.83 | $77.09 | -2.70% | 52,660,530 |
| Sep 8, 2025 | $72.29 | $82.42 | $72.29 | $79.23 | +13.32% | 28,383,672 |
| Sep 2, 2025 | $65.90 | $70.60 | $65.38 | $69.92 | +4.03% | 13,094,550 |
| Aug 25, 2025 | $68.55 | $70.48 | $62.16 | $67.21 | -2.30% | 28,366,459 |
| Aug 18, 2025 | $69.08 | $69.91 | $67.30 | $68.79 | +0.16% | 13,634,287 |
| Aug 11, 2025 | $70.93 | $72.01 | $68.11 | $68.68 | -4.08% | 12,915,859 |
| Aug 4, 2025 | $72.10 | $76.20 | $70.74 | $71.60 | -0.71% | 11,372,543 |
| Jul 28, 2025 | $75.06 | $77.50 | $71.32 | $72.11 | -3.45% | 9,923,695 |
| Jul 21, 2025 | $75.89 | $76.31 | $73.40 | $74.69 | -1.14% | 8,144,941 |
| Jul 14, 2025 | $72.30 | $75.82 | $71.72 | $75.55 | +4.35% | 10,161,513 |
| Jul 7, 2025 | $76.63 | $77.48 | $72.02 | $72.40 | -5.73% | 9,779,737 |
| Jun 30, 2025 | $76.19 | $77.62 | $73.82 | $76.80 | +2.01% | 9,301,366 |
| Jun 23, 2025 | $72.38 | $76.05 | $71.44 | $75.29 | +3.48% | 11,243,881 |
| Jun 16, 2025 | $72.87 | $74.84 | $71.49 | $72.76 | +0.87% | 12,945,041 |
| Jun 9, 2025 | $77.16 | $77.57 | $71.73 | $72.13 | -6.46% | 14,453,747 |
| Jun 2, 2025 | $76.69 | $79.27 | $75.28 | $77.11 | +0.55% | 13,525,933 |
| May 26, 2025 | $78.28 | $80.86 | $72.41 | $76.69 | -3.85% | 22,351,567 |
| May 19, 2025 | $81.87 | $83.36 | $78.25 | $79.76 | -3.64% | 11,754,434 |
| May 12, 2025 | $77.70 | $83.14 | $75.96 | $82.77 | +10.21% | 19,093,799 |
| May 5, 2025 | $71.77 | $75.27 | $71.20 | $75.10 | +3.53% | 7,711,499 |
| Apr 28, 2025 | $66.99 | $72.68 | $66.18 | $72.54 | +8.01% | 11,187,125 |
| Apr 21, 2025 | $60.67 | $67.30 | $57.65 | $67.16 | +8.97% | 10,416,936 |
| Apr 14, 2025 | $60.89 | $62.89 | $60.31 | $61.63 | +3.93% | 7,939,547 |
| Apr 7, 2025 | $55.42 | $66.38 | $54.66 | $59.30 | +1.37% | 17,744,206 |
| Mar 31, 2025 | $69.69 | $71.61 | $57.27 | $58.50 | -17.63% | 14,888,778 |
| Mar 24, 2025 | $73.99 | $76.25 | $70.40 | $71.02 | -2.77% | 10,853,405 |
| Mar 17, 2025 | $69.13 | $74.12 | $68.62 | $73.04 | +5.14% | 11,210,531 |
| Mar 10, 2025 | $69.15 | $69.59 | $63.55 | $69.47 | -1.34% | 16,771,234 |
| Mar 3, 2025 | $77.81 | $79.99 | $67.94 | $70.41 | -8.43% | 18,370,370 |
| Feb 24, 2025 | $69.59 | $79.90 | $65.65 | $76.89 | +10.25% | 23,102,903 |
| Feb 18, 2025 | $70.68 | $72.46 | $69.33 | $69.74 | -1.04% | 5,437,198 |
| Feb 10, 2025 | $71.15 | $72.18 | $69.31 | $70.47 | -0.09% | 7,396,674 |
| Feb 3, 2025 | $66.71 | $72.04 | $66.70 | $70.53 | +2.57% | 8,158,641 |
| Jan 27, 2025 | $62.89 | $69.98 | $62.09 | $68.77 | +6.30% | 12,273,823 |
| Jan 21, 2025 | $65.72 | $67.40 | $63.97 | $64.69 | -0.69% | 8,012,850 |
| Jan 13, 2025 | $61.55 | $67.23 | $60.92 | $65.14 | +4.68% | 9,664,675 |
| Jan 6, 2025 | $63.41 | $64.56 | $61.26 | $62.23 | -0.72% | 6,915,161 |
| Dec 30, 2024 | $61.25 | $62.95 | $60.42 | $62.68 | +0.24% | 7,473,413 |
| Dec 23, 2024 | $64.98 | $65.29 | $61.78 | $62.53 | -3.90% | 3,574,344 |
| Dec 16, 2024 | $65.75 | $67.75 | $63.00 | $65.07 | -1.48% | 15,774,434 |
| Dec 9, 2024 | $68.18 | $70.20 | $63.59 | $66.05 | -2.54% | 22,062,865 |
| Dec 2, 2024 | $64.28 | $69.46 | $64.17 | $67.77 | +3.81% | 13,097,585 |
| Nov 25, 2024 | $74.30 | $75.80 | $65.21 | $65.28 | -10.80% | 34,215,340 |
| Nov 18, 2024 | $69.57 | $73.39 | $67.44 | $73.18 | +5.25% | 9,651,202 |
| Nov 11, 2024 | $70.68 | $73.70 | $68.96 | $69.53 | -1.10% | 8,800,558 |
| Nov 4, 2024 | $62.50 | $71.46 | $61.61 | $70.30 | +12.39% | 10,642,687 |
| Oct 28, 2024 | $64.25 | $65.40 | $62.03 | $62.55 | +1.56% | 7,972,162 |
| Oct 21, 2024 | $63.14 | $63.83 | $60.47 | $61.59 | -2.66% | 5,405,370 |
| Oct 14, 2024 | $65.71 | $65.86 | $63.17 | $63.27 | -2.07% | 6,843,496 |
| Oct 7, 2024 | $60.66 | $65.46 | $59.81 | $64.61 | +6.06% | 9,090,868 |
| Sep 30, 2024 | $59.50 | $61.16 | $56.36 | $60.92 | +2.20% | 8,549,759 |
| Sep 23, 2024 | $60.88 | $62.02 | $59.41 | $59.61 | -1.99% | 9,523,304 |
| Sep 16, 2024 | $58.79 | $60.89 | $57.31 | $60.82 | +2.98% | 11,846,264 |
| Sep 9, 2024 | $60.52 | $61.35 | $58.14 | $59.06 | -1.71% | 9,106,515 |
| Sep 3, 2024 | $62.73 | $63.48 | $59.91 | $60.09 | -4.91% | 8,120,203 |
| Aug 26, 2024 | $53.08 | $64.25 | $52.18 | $63.19 | +18.44% | 19,440,137 |
| Aug 19, 2024 | $51.80 | $54.04 | $51.25 | $53.35 | +2.64% | 9,234,344 |
| Aug 12, 2024 | $49.86 | $52.97 | $49.16 | $51.98 | +4.34% | 7,399,052 |
| Aug 5, 2024 | $44.00 | $49.86 | $43.35 | $49.82 | +5.48% | 12,840,816 |
| Jul 29, 2024 | $49.88 | $50.94 | $46.27 | $47.23 | -4.44% | 8,949,407 |
| Jul 22, 2024 | $48.31 | $50.96 | $48.08 | $49.43 | +2.33% | 12,997,315 |
| Jul 15, 2024 | $54.49 | $54.50 | $46.93 | $48.30 | -11.02% | 21,837,592 |
| Jul 8, 2024 | $59.83 | $60.61 | $54.07 | $54.28 | -9.68% | 15,528,549 |
| Jul 1, 2024 | $56.90 | $60.71 | $56.42 | $60.10 | +5.72% | 9,072,774 |
| Jun 24, 2024 | $52.82 | $57.69 | $52.25 | $56.85 | +6.46% | 12,950,113 |
| Jun 17, 2024 | $54.01 | $54.83 | $51.88 | $53.40 | -1.13% | 12,113,630 |
| Jun 10, 2024 | $52.05 | $55.23 | $52.05 | $54.01 | +3.13% | 11,092,119 |
| Jun 3, 2024 | $55.70 | $56.28 | $51.83 | $52.37 | -5.32% | 18,307,012 |
| May 28, 2024 | $73.47 | $73.61 | $53.00 | $55.32 | -24.07% | 27,696,470 |
| May 20, 2024 | $70.30 | $73.69 | $70.19 | $72.85 | +3.64% | 9,823,276 |
| May 13, 2024 | $67.71 | $70.69 | $64.58 | $70.29 | +4.01% | 9,468,272 |
| May 6, 2024 | $62.52 | $68.64 | $62.50 | $67.58 | +8.58% | 8,991,131 |
| Apr 29, 2024 | $61.66 | $63.89 | $60.11 | $62.24 | +0.94% | 9,776,141 |
| Apr 22, 2024 | $59.00 | $62.24 | $58.46 | $61.66 | +4.95% | 8,303,315 |
| Apr 15, 2024 | $63.43 | $64.05 | $58.10 | $58.75 | -7.07% | 9,780,477 |
| Apr 8, 2024 | $65.98 | $66.98 | $62.82 | $63.22 | -4.18% | 12,080,203 |
| Apr 1, 2024 | $61.85 | $66.51 | $59.00 | $65.98 | +6.90% | 12,238,250 |
| Mar 25, 2024 | $64.01 | $66.37 | $61.04 | $61.72 | -4.24% | 9,395,539 |
| Mar 18, 2024 | $63.19 | $65.00 | $61.14 | $64.45 | +2.07% | 14,236,410 |
| Mar 11, 2024 | $65.09 | $65.53 | $62.65 | $63.14 | -4.12% | 12,006,662 |
| Mar 4, 2024 | $64.55 | $66.99 | $62.42 | $65.85 | +2.25% | 18,582,136 |
| Feb 26, 2024 | $59.10 | $65.83 | $57.26 | $64.40 | +9.60% | 23,080,441 |
| Feb 20, 2024 | $57.63 | $59.87 | $53.75 | $58.76 | +0.72% | 10,106,495 |
| Feb 12, 2024 | $58.14 | $59.87 | $53.30 | $58.34 | +0.33% | 14,567,950 |
| Feb 5, 2024 | $58.15 | $59.15 | $56.21 | $58.15 | +0.50% | 10,242,217 |
| Jan 29, 2024 | $55.25 | $58.95 | $55.19 | $57.86 | +5.07% | 13,134,789 |
| Jan 22, 2024 | $55.28 | $57.53 | $54.55 | $55.07 | +0.33% | 13,281,967 |
| Jan 16, 2024 | $50.00 | $55.32 | $49.81 | $54.89 | +9.10% | 13,622,848 |
| Jan 8, 2024 | $46.00 | $50.68 | $46.00 | $50.31 | +9.70% | 13,154,586 |
| Jan 2, 2024 | $46.82 | $46.83 | $44.50 | $45.86 | -3.84% | 10,964,877 |
| Dec 26, 2023 | $47.33 | $47.83 | $46.91 | $47.69 | +0.95% | 4,025,483 |
| Dec 18, 2023 | $46.06 | $47.48 | $45.84 | $47.24 | +1.99% | 8,473,408 |
| Dec 11, 2023 | $46.00 | $46.94 | $45.55 | $46.32 | +0.65% | 13,115,936 |
| Dec 4, 2023 | $44.35 | $46.07 | $43.63 | $46.02 | +2.77% | 9,483,012 |
| Nov 27, 2023 | $40.83 | $45.40 | $40.33 | $44.78 | +8.40% | 16,083,001 |
| Nov 20, 2023 | $39.16 | $41.64 | $39.15 | $41.31 | +5.52% | 6,652,189 |
| Nov 13, 2023 | $38.80 | $40.41 | $38.43 | $39.15 | +0.54% | 7,998,944 |
| Nov 6, 2023 | $37.71 | $39.23 | $37.29 | $38.94 | +3.87% | 7,718,300 |
| Oct 30, 2023 | $34.97 | $38.10 | $34.80 | $37.49 | +7.98% | 8,555,332 |
| Oct 23, 2023 | $35.77 | $36.62 | $34.40 | $34.72 | -3.26% | 6,944,985 |
| Oct 16, 2023 | $38.72 | $39.12 | $35.17 | $35.89 | -7.26% | 11,783,641 |
| Oct 9, 2023 | $35.86 | $39.63 | $35.60 | $38.70 | +6.52% | 15,238,450 |
| Oct 2, 2023 | $34.97 | $36.99 | $33.78 | $36.33 | +4.16% | 11,764,642 |
| Sep 25, 2023 | $34.82 | $36.85 | $34.00 | $34.88 | -0.60% | 16,194,361 |
| Sep 18, 2023 | $35.20 | $35.47 | $33.30 | $35.09 | -0.85% | 12,701,162 |
| Sep 11, 2023 | $36.16 | $36.71 | $35.16 | $35.39 | -2.13% | 7,548,322 |
| Sep 5, 2023 | $34.72 | $36.45 | $34.60 | $36.16 | +3.61% | 10,130,382 |
| Aug 28, 2023 | $30.03 | $36.50 | $29.80 | $34.90 | +17.95% | 17,855,287 |
| Aug 21, 2023 | $30.44 | $31.99 | $29.25 | $29.59 | -2.05% | 10,540,591 |
| Aug 14, 2023 | $29.24 | $30.93 | $29.22 | $30.21 | +2.41% | 5,569,256 |
| Aug 7, 2023 | $29.64 | $30.15 | $29.03 | $29.50 | -0.27% | 4,516,424 |
| Jul 31, 2023 | $29.84 | $30.27 | $28.49 | $29.58 | -0.67% | 5,697,273 |
| Jul 24, 2023 | $29.40 | $30.96 | $29.23 | $29.78 | +1.74% | 6,555,415 |
| Jul 17, 2023 | $29.11 | $29.82 | $28.52 | $29.27 | +0.83% | 7,532,243 |
| Jul 10, 2023 | $27.14 | $29.58 | $27.13 | $29.03 | +6.34% | 7,090,973 |
| Jul 3, 2023 | $27.98 | $28.39 | $26.85 | $27.30 | -2.67% | 4,284,487 |
| Jun 26, 2023 | $27.32 | $28.16 | $26.47 | $28.05 | +2.48% | 9,108,205 |
| Jun 20, 2023 | $29.00 | $29.38 | $27.27 | $27.37 | -6.24% | 7,474,369 |
| Jun 12, 2023 | $29.89 | $30.12 | $28.88 | $29.19 | -1.98% | 6,675,662 |
| Jun 5, 2023 | $30.26 | $30.31 | $28.50 | $29.78 | -2.52% | 7,425,679 |
| May 30, 2023 | $29.90 | $30.73 | $29.02 | $30.55 | +3.66% | 8,089,304 |
| May 22, 2023 | $25.45 | $30.59 | $25.24 | $29.47 | +15.03% | 15,071,580 |
| May 15, 2023 | $25.45 | $26.30 | $24.81 | $25.62 | +0.35% | 5,795,880 |
| May 8, 2023 | $23.88 | $25.54 | $23.88 | $25.53 | +6.64% | 4,304,878 |
| May 1, 2023 | $23.95 | $24.69 | $23.80 | $23.94 | -0.17% | 5,206,479 |
| Apr 24, 2023 | $24.64 | $24.74 | $23.35 | $23.98 | -3.42% | 4,175,875 |
| Apr 17, 2023 | $25.53 | $25.73 | $24.57 | $24.83 | -2.63% | 3,881,327 |
| Apr 10, 2023 | $25.15 | $25.62 | $24.78 | $25.50 | +0.31% | 4,194,927 |
| Apr 3, 2023 | $25.58 | $25.75 | $24.75 | $25.42 | -2.19% | 4,619,346 |
| Mar 27, 2023 | $24.30 | $25.99 | $24.30 | $25.99 | +7.26% | 5,237,014 |
| Mar 20, 2023 | $25.34 | $25.93 | $24.14 | $24.23 | -4.91% | 7,096,675 |
| Mar 13, 2023 | $24.44 | $25.63 | $23.85 | $25.48 | +3.24% | 8,821,629 |
| Mar 6, 2023 | $28.75 | $29.32 | $24.31 | $24.68 | -13.77% | 16,594,348 |
| Feb 27, 2023 | $28.48 | $29.12 | $27.64 | $28.62 | +1.10% | 7,738,496 |
| Feb 21, 2023 | $27.93 | $28.94 | $27.47 | $28.31 | -0.21% | 5,655,803 |
| Feb 13, 2023 | $28.89 | $29.62 | $27.84 | $28.37 | -0.98% | 5,767,141 |
| Feb 6, 2023 | $28.93 | $29.96 | $28.11 | $28.65 | -2.02% | 4,310,019 |
| Jan 30, 2023 | $27.70 | $29.72 | $27.44 | $29.24 | +4.50% | 5,877,453 |
| Jan 23, 2023 | $26.94 | $29.19 | $26.69 | $27.98 | +4.40% | 7,292,254 |
| Jan 17, 2023 | $26.35 | $27.12 | $26.15 | $26.80 | +0.37% | 5,976,182 |
| Jan 9, 2023 | $25.68 | $27.09 | $25.57 | $26.70 | +4.58% | 5,800,709 |
| Jan 3, 2023 | $26.44 | $27.03 | $24.70 | $25.53 | -2.00% | 7,997,866 |
| Dec 27, 2022 | $25.64 | $26.39 | $25.10 | $26.05 | +1.40% | 6,088,283 |
| Dec 19, 2022 | $30.95 | $31.08 | $24.68 | $25.69 | -17.58% | 19,241,585 |
| Dec 12, 2022 | $31.52 | $33.73 | $29.96 | $31.17 | -0.48% | 20,304,055 |
| Dec 5, 2022 | $30.38 | $31.98 | $29.74 | $31.32 | +2.59% | 9,092,012 |
| Nov 28, 2022 | $28.60 | $30.98 | $26.56 | $30.53 | +6.34% | 17,575,182 |
| Nov 21, 2022 | $28.31 | $29.24 | $27.37 | $28.71 | +0.63% | 4,736,012 |
| Nov 14, 2022 | $28.23 | $29.43 | $27.34 | $28.53 | +0.35% | 8,794,035 |
| Nov 7, 2022 | $26.93 | $28.61 | $25.90 | $28.43 | +5.53% | 9,372,691 |
| Oct 31, 2022 | $26.80 | $28.73 | $26.32 | $26.94 | +0.52% | 12,144,277 |
| Oct 24, 2022 | $27.03 | $27.59 | $25.98 | $26.80 | -0.26% | 10,272,070 |
| Oct 17, 2022 | $26.26 | $27.38 | $25.78 | $26.87 | +1.97% | 15,150,228 |
| Oct 10, 2022 | $21.91 | $26.52 | $19.96 | $26.35 | +19.88% | 22,225,903 |
| Oct 3, 2022 | $21.33 | $22.78 | $20.91 | $21.98 | +5.52% | 9,506,539 |
| Sep 26, 2022 | $20.38 | $21.64 | $20.16 | $20.83 | +1.31% | 8,071,153 |
| Sep 19, 2022 | $22.76 | $23.49 | $20.49 | $20.56 | -11.07% | 12,196,430 |
| Sep 12, 2022 | $23.10 | $23.79 | $22.40 | $23.12 | +0.17% | 13,094,038 |
| Sep 6, 2022 | $21.85 | $23.54 | $21.77 | $23.08 | +6.11% | 9,959,772 |
| Aug 29, 2022 | $18.13 | $22.94 | $17.26 | $21.75 | +19.90% | 40,613,982 |
| Aug 22, 2022 | $17.92 | $19.43 | $17.77 | $18.14 | +0.11% | 9,196,147 |
| Aug 15, 2022 | $17.87 | $18.94 | $17.45 | $18.12 | +1.97% | 9,252,361 |
| Aug 8, 2022 | $17.01 | $17.81 | $16.52 | $17.77 | +5.09% | 7,989,763 |
| Aug 1, 2022 | $14.99 | $16.95 | $14.56 | $16.91 | +11.76% | 9,123,607 |
| Jul 25, 2022 | $15.01 | $15.20 | $14.06 | $15.13 | +0.53% | 9,104,592 |
| Jul 18, 2022 | $14.64 | $16.08 | $14.23 | $15.05 | +4.37% | 8,019,992 |
| Jul 11, 2022 | $15.43 | $15.57 | $14.11 | $14.42 | -7.98% | 7,919,428 |
| Jul 5, 2022 | $14.60 | $15.73 | $14.38 | $15.67 | +5.38% | 6,112,836 |
| Jun 27, 2022 | $15.54 | $15.56 | $13.98 | $14.87 | -3.94% | 10,750,336 |
| Jun 21, 2022 | $14.51 | $15.60 | $14.20 | $15.48 | +6.98% | 11,724,287 |
| Jun 13, 2022 | $13.75 | $14.59 | $13.44 | $14.47 | +0.21% | 18,782,210 |
| Jun 6, 2022 | $16.55 | $16.75 | $14.31 | $14.44 | -11.74% | 12,796,393 |
| May 31, 2022 | $16.60 | $17.17 | $15.79 | $16.36 | -3.08% | 12,908,972 |
| May 23, 2022 | $21.02 | $23.19 | $13.51 | $16.88 | -18.30% | 52,688,975 |
| May 16, 2022 | $22.44 | $23.12 | $19.89 | $20.66 | -8.30% | 10,973,756 |
| May 9, 2022 | $22.81 | $22.94 | $19.74 | $22.53 | -4.25% | 9,087,848 |
| May 2, 2022 | $24.66 | $26.44 | $23.11 | $23.53 | -5.99% | 5,705,764 |
| Apr 25, 2022 | $24.82 | $26.52 | $24.79 | $25.03 | +0.08% | 4,763,700 |
| Apr 18, 2022 | $25.90 | $27.85 | $24.97 | $25.01 | -3.84% | 6,030,142 |
| Apr 11, 2022 | $24.59 | $27.38 | $24.42 | $26.01 | +4.58% | 7,485,840 |
| Apr 4, 2022 | $28.00 | $29.12 | $24.75 | $24.87 | -10.31% | 6,569,250 |
| Mar 28, 2022 | $26.55 | $27.80 | $25.74 | $27.73 | +4.33% | 7,918,235 |
| Mar 21, 2022 | $25.86 | $27.65 | $25.76 | $26.58 | +1.26% | 6,798,824 |
| Mar 14, 2022 | $22.70 | $26.29 | $21.99 | $26.25 | +14.83% | 10,760,688 |
| Mar 7, 2022 | $25.09 | $25.55 | $22.59 | $22.86 | -8.60% | 8,547,537 |
| Feb 28, 2022 | $26.34 | $28.10 | $24.78 | $25.01 | -5.66% | 12,350,904 |
| Feb 22, 2022 | $24.78 | $26.96 | $23.33 | $26.51 | +5.62% | 8,174,418 |
| Feb 14, 2022 | $26.17 | $27.62 | $24.78 | $25.10 | -4.42% | 7,828,822 |
| Feb 7, 2022 | $27.23 | $28.32 | $26.15 | $26.26 | -3.10% | 6,264,416 |
| Jan 31, 2022 | $26.00 | $28.52 | $25.91 | $27.10 | +4.07% | 7,234,368 |
| Jan 24, 2022 | $26.00 | $27.09 | $24.15 | $26.04 | -2.18% | 11,228,233 |
| Jan 18, 2022 | $28.37 | $29.32 | $26.60 | $26.62 | -8.33% | 5,394,048 |
| Jan 10, 2022 | $29.85 | $31.59 | $28.16 | $29.04 | -4.76% | 7,468,525 |
| Jan 3, 2022 | $31.91 | $32.14 | $30.02 | $30.49 | -4.30% | 9,931,936 |
| Dec 27, 2021 | $32.53 | $33.24 | $31.73 | $31.86 | -1.85% | 4,607,723 |
| Dec 20, 2021 | $29.98 | $32.83 | $29.13 | $32.46 | +5.97% | 7,859,789 |
| Dec 13, 2021 | $33.11 | $33.72 | $29.21 | $30.63 | -6.70% | 11,454,586 |
| Dec 6, 2021 | $32.19 | $34.69 | $31.41 | $32.83 | +1.77% | 9,169,187 |
| Nov 29, 2021 | $34.84 | $35.56 | $31.43 | $32.26 | -6.71% | 10,927,798 |
| Nov 22, 2021 | $34.40 | $35.27 | $31.72 | $34.58 | +0.90% | 13,711,108 |
| Nov 15, 2021 | $34.82 | $36.52 | $33.85 | $34.27 | -1.61% | 7,911,595 |
| Nov 8, 2021 | $35.93 | $36.38 | $33.83 | $34.83 | -2.30% | 6,416,188 |
| Nov 1, 2021 | $34.23 | $36.40 | $34.20 | $35.65 | +3.91% | 7,485,217 |
| Oct 25, 2021 | $35.89 | $36.05 | $33.90 | $34.31 | -4.40% | 6,016,563 |
| Oct 18, 2021 | $34.93 | $37.16 | $34.92 | $35.89 | +2.40% | 6,720,615 |
| Oct 11, 2021 | $34.90 | $36.28 | $34.58 | $35.05 | -0.93% | 9,076,771 |
| Oct 4, 2021 | $38.79 | $38.88 | $35.36 | $35.38 | -9.37% | 13,851,917 |
| Sep 27, 2021 | $41.91 | $41.91 | $37.47 | $39.04 | -6.63% | 12,917,127 |
| Sep 20, 2021 | $40.06 | $42.69 | $39.63 | $41.81 | +1.53% | 15,748,028 |
| Sep 13, 2021 | $42.80 | $43.42 | $40.73 | $41.18 | -3.49% | 17,453,473 |
| Sep 7, 2021 | $43.78 | $44.50 | $42.15 | $42.67 | -1.32% | 11,103,645 |
| Aug 30, 2021 | $37.20 | $43.56 | $36.29 | $43.24 | +17.60% | 19,317,092 |
| Aug 23, 2021 | $34.41 | $36.85 | $34.05 | $36.77 | +7.80% | 7,387,445 |
| Aug 16, 2021 | $37.54 | $37.59 | $32.55 | $34.11 | -9.83% | 10,561,213 |
| Aug 9, 2021 | $36.62 | $37.99 | $35.53 | $37.83 | +3.33% | 5,920,942 |
| Aug 2, 2021 | $36.10 | $37.02 | $35.52 | $36.61 | +1.64% | 4,405,467 |
| Jul 26, 2021 | $36.40 | $36.86 | $35.80 | $36.02 | -1.02% | 4,789,347 |
| Jul 19, 2021 | $33.15 | $36.65 | $33.14 | $36.39 | +7.22% | 8,552,001 |
| Jul 12, 2021 | $38.20 | $38.34 | $33.83 | $33.94 | -10.94% | 7,986,138 |
| Jul 6, 2021 | $38.67 | $39.22 | $36.42 | $38.11 | -0.81% | 6,842,252 |
| Jun 28, 2021 | $40.00 | $40.00 | $38.05 | $38.42 | -3.83% | 8,846,293 |
| Jun 21, 2021 | $36.60 | $40.71 | $36.07 | $39.95 | +8.27% | 22,770,292 |
| Jun 14, 2021 | $35.11 | $38.11 | $35.10 | $36.90 | +5.61% | 28,811,231 |
| Jun 7, 2021 | $33.39 | $35.16 | $33.39 | $34.94 | +4.36% | 10,582,144 |
| Jun 1, 2021 | $31.36 | $33.69 | $31.24 | $33.48 | +6.25% | 9,051,757 |
| May 24, 2021 | $30.53 | $33.16 | $30.25 | $31.51 | +4.65% | 13,667,829 |
| May 17, 2021 | $29.87 | $30.60 | $28.57 | $30.11 | +0.40% | 9,415,992 |
| May 10, 2021 | $28.26 | $30.43 | $26.69 | $29.99 | +4.79% | 14,882,203 |
| May 3, 2021 | $27.24 | $28.93 | $26.30 | $28.62 | +5.84% | 12,336,301 |
| Apr 26, 2021 | $26.75 | $28.68 | $26.52 | $27.04 | +1.43% | 6,527,073 |
| Apr 19, 2021 | $27.24 | $27.42 | $26.06 | $26.66 | -2.49% | 5,849,685 |
| Apr 12, 2021 | $27.14 | $28.87 | $26.88 | $27.34 | -0.18% | 8,975,953 |
| Apr 5, 2021 | $27.26 | $28.28 | $26.73 | $27.39 | +0.62% | 9,769,838 |
| Mar 29, 2021 | $26.83 | $27.50 | $25.15 | $27.22 | +1.00% | 5,935,212 |
| Mar 22, 2021 | $25.93 | $27.74 | $25.66 | $26.95 | +2.78% | 13,071,947 |
| Mar 15, 2021 | $27.41 | $28.25 | $25.55 | $26.22 | -4.17% | 12,258,861 |
| Mar 8, 2021 | $26.95 | $28.10 | $25.68 | $27.36 | +0.33% | 11,415,386 |
| Mar 1, 2021 | $30.75 | $31.06 | $25.26 | $27.27 | -9.96% | 11,123,756 |
| Feb 22, 2021 | $33.50 | $34.15 | $29.14 | $30.29 | -10.11% | 11,992,394 |
| Feb 16, 2021 | $34.81 | $34.81 | $32.21 | $33.69 | -2.12% | 6,437,978 |
| Feb 8, 2021 | $34.00 | $35.58 | $33.51 | $34.42 | +2.50% | 6,668,660 |
| Feb 1, 2021 | $30.78 | $33.67 | $30.53 | $33.58 | +10.03% | 4,641,621 |
| Jan 25, 2021 | $33.93 | $34.22 | $30.10 | $30.52 | -8.95% | 7,003,939 |
| Jan 19, 2021 | $31.08 | $33.81 | $30.65 | $33.52 | +8.90% | 5,572,030 |
| Jan 11, 2021 | $30.80 | $32.16 | $30.35 | $30.78 | -0.87% | 6,293,778 |
| Jan 4, 2021 | $32.25 | $32.25 | $29.85 | $31.05 | -2.57% | 10,082,338 |
| Dec 28, 2020 | $33.60 | $33.77 | $31.63 | $31.87 | -4.06% | 7,668,148 |
| Dec 21, 2020 | $32.90 | $34.22 | $32.61 | $33.22 | -1.34% | 6,224,346 |
| Dec 14, 2020 | $31.15 | $33.70 | $30.62 | $33.67 | +8.23% | 20,833,116 |
| Dec 7, 2020 | $28.76 | $31.81 | $28.41 | $31.11 | +7.72% | 11,622,366 |
| Nov 30, 2020 | $28.19 | $28.94 | $27.06 | $28.88 | +2.89% | 9,086,483 |
| Nov 23, 2020 | $28.64 | $30.99 | $26.82 | $28.07 | -1.40% | 15,333,421 |
| Nov 16, 2020 | $26.60 | $28.77 | $26.12 | $28.47 | +7.96% | 8,640,512 |
| Nov 9, 2020 | $26.76 | $27.27 | $24.75 | $26.37 | +1.81% | 8,445,257 |
| Nov 2, 2020 | $24.65 | $26.02 | $23.07 | $25.90 | +6.41% | 7,709,088 |
| Oct 26, 2020 | $24.94 | $25.49 | $23.75 | $24.34 | -3.87% | 8,724,672 |
| Oct 19, 2020 | $24.48 | $25.65 | $23.71 | $25.32 | +3.47% | 9,649,478 |
| Oct 12, 2020 | $23.14 | $24.77 | $22.77 | $24.47 | +5.84% | 10,060,762 |
| Oct 5, 2020 | $22.38 | $23.40 | $21.35 | $23.12 | +3.91% | 10,347,426 |
| Sep 28, 2020 | $22.16 | $23.28 | $21.80 | $22.25 | +2.16% | 9,789,745 |
| Sep 21, 2020 | $21.18 | $22.73 | $20.86 | $21.78 | -1.22% | 11,001,090 |
| Sep 14, 2020 | $24.16 | $24.94 | $21.52 | $22.05 | -7.88% | 15,855,165 |
| Sep 8, 2020 | $24.05 | $26.16 | $23.49 | $23.94 | -4.53% | 14,470,898 |
| Aug 31, 2020 | $27.79 | $29.32 | $24.44 | $25.07 | -10.56% | 26,666,642 |
| Aug 24, 2020 | $20.98 | $28.53 | $20.82 | $28.03 | +33.60% | 77,679,110 |
| Aug 17, 2020 | $21.20 | $21.60 | $20.54 | $20.98 | -1.04% | 8,408,304 |
| Aug 10, 2020 | $22.47 | $23.36 | $20.90 | $21.20 | -4.57% | 9,803,007 |
| Aug 3, 2020 | $22.56 | $23.87 | $21.76 | $22.22 | +0.11% | 9,662,858 |
| Jul 27, 2020 | $21.32 | $22.45 | $20.95 | $22.19 | +5.07% | 10,566,319 |
| Jul 20, 2020 | $22.15 | $23.38 | $21.01 | $21.12 | -4.26% | 13,959,315 |
| Jul 13, 2020 | $23.50 | $23.64 | $19.83 | $22.06 | -5.48% | 28,876,898 |
| Jul 6, 2020 | $24.33 | $24.55 | $23.02 | $23.34 | -2.22% | 7,956,978 |
| Jun 29, 2020 | $22.51 | $24.51 | $21.89 | $23.87 | +5.39% | 8,724,515 |
| Jun 22, 2020 | $23.17 | $24.09 | $20.57 | $22.65 | -2.41% | 17,152,585 |
| Jun 15, 2020 | $21.95 | $24.39 | $21.69 | $23.21 | +3.06% | 11,740,675 |
| Jun 8, 2020 | $24.06 | $25.49 | $21.04 | $22.52 | -4.90% | 16,326,023 |
| Jun 1, 2020 | $23.80 | $24.89 | $23.44 | $23.68 | -1.58% | 15,455,549 |
| May 26, 2020 | $25.48 | $25.60 | $22.65 | $24.06 | -2.23% | 25,056,078 |
| May 18, 2020 | $21.21 | $24.70 | $20.37 | $24.61 | +21.29% | 23,834,407 |
| May 11, 2020 | $22.00 | $22.65 | $19.09 | $20.29 | -8.60% | 14,583,445 |
| May 4, 2020 | $17.94 | $22.43 | $17.29 | $22.20 | +21.58% | 21,798,023 |
| Apr 27, 2020 | $18.10 | $21.16 | $17.90 | $18.26 | +2.64% | 16,609,535 |
| Apr 20, 2020 | $16.53 | $18.00 | $15.63 | $17.79 | +5.58% | 13,725,325 |
| Apr 13, 2020 | $16.40 | $18.22 | $16.07 | $16.85 | +3.06% | 18,390,473 |
| Apr 6, 2020 | $15.11 | $17.27 | $14.91 | $16.35 | +14.10% | 14,066,764 |
| Mar 30, 2020 | $16.92 | $17.25 | $13.76 | $14.33 | -15.36% | 15,030,135 |
| Mar 23, 2020 | $14.60 | $19.69 | $14.21 | $16.93 | +15.96% | 25,785,879 |
| Mar 16, 2020 | $12.51 | $16.31 | $11.31 | $14.60 | -0.21% | 28,537,721 |
| Mar 9, 2020 | $18.20 | $19.38 | $12.61 | $14.63 | -27.75% | 31,669,821 |
| Mar 2, 2020 | $24.63 | $24.85 | $19.92 | $20.25 | -15.06% | 21,212,591 |
| Feb 24, 2020 | $34.96 | $37.35 | $22.07 | $23.84 | -35.52% | 39,467,788 |
| Feb 18, 2020 | $36.39 | $37.86 | $35.73 | $36.97 | +0.87% | 9,024,855 |
| Feb 10, 2020 | $35.01 | $36.70 | $34.35 | $36.65 | +4.68% | 8,470,973 |
| Feb 3, 2020 | $32.40 | $35.76 | $32.20 | $35.01 | +7.82% | 9,467,402 |
| Jan 27, 2020 | $34.00 | $34.44 | $31.72 | $32.47 | -7.83% | 9,098,161 |
| Jan 21, 2020 | $35.02 | $36.88 | $34.60 | $35.23 | +0.26% | 9,464,973 |
| Jan 13, 2020 | $34.94 | $36.27 | $34.49 | $35.14 | +0.69% | 11,790,176 |
| Jan 6, 2020 | $32.06 | $35.21 | $31.79 | $34.90 | +7.55% | 14,381,684 |
| Dec 30, 2019 | $31.77 | $32.55 | $30.37 | $32.45 | +2.24% | 9,911,313 |
| Dec 23, 2019 | $31.89 | $32.84 | $31.70 | $31.74 | +0.25% | 6,549,855 |
| Dec 16, 2019 | $32.58 | $33.32 | $31.26 | $31.66 | -3.33% | 16,360,686 |
| Dec 9, 2019 | $34.21 | $34.79 | $31.64 | $32.75 | -5.35% | 16,110,094 |
| Dec 2, 2019 | $37.21 | $37.34 | $34.59 | $34.60 | -7.36% | 17,326,619 |
| Nov 25, 2019 | $29.72 | $37.40 | $28.52 | $37.35 | +27.47% | 39,048,561 |
| Nov 18, 2019 | $29.15 | $30.55 | $28.20 | $29.30 | -0.34% | 13,760,626 |
| Nov 11, 2019 | $27.72 | $29.66 | $26.53 | $29.40 | +5.15% | 11,442,556 |
| Nov 4, 2019 | $29.30 | $29.46 | $26.97 | $27.96 | -3.32% | 9,028,106 |
| Oct 28, 2019 | $29.27 | $29.95 | $28.39 | $28.92 | -0.72% | 10,273,017 |
| Oct 21, 2019 | $26.52 | $29.54 | $26.03 | $29.13 | +11.42% | 15,837,363 |
| Oct 14, 2019 | $24.74 | $27.44 | $24.39 | $26.15 | +5.34% | 11,591,009 |
| Oct 7, 2019 | $25.35 | $26.32 | $23.54 | $24.82 | -1.82% | 12,972,501 |
| Sep 30, 2019 | $26.23 | $26.62 | $24.63 | $25.28 | -3.55% | 11,746,265 |
| Sep 23, 2019 | $25.88 | $26.78 | $25.27 | $26.21 | +0.19% | 12,603,228 |
| Sep 16, 2019 | $26.90 | $27.65 | $25.85 | $26.16 | -3.25% | 14,360,667 |
| Sep 9, 2019 | $25.68 | $27.40 | $24.70 | $27.04 | +12.85% | 23,020,544 |
| Sep 3, 2019 | $23.84 | $24.77 | $22.67 | $23.96 | -1.11% | 14,589,096 |
| Aug 26, 2019 | $20.52 | $26.00 | $18.83 | $24.23 | +20.31% | 48,885,100 |
| Aug 19, 2019 | $18.59 | $20.58 | $18.55 | $20.14 | +10.42% | 18,498,240 |
| Aug 12, 2019 | $18.92 | $19.30 | $17.74 | $18.24 | -4.55% | 14,347,041 |
| Aug 5, 2019 | $18.81 | $19.95 | $18.47 | $19.11 | -4.64% | 20,426,080 |
| Jul 29, 2019 | $24.55 | $24.68 | $19.90 | $20.04 | -18.20% | 20,743,989 |
| Jul 22, 2019 | $24.95 | $25.19 | $23.41 | $24.50 | -1.17% | 14,057,841 |
| Jul 15, 2019 | $27.50 | $27.65 | $24.44 | $24.79 | -9.39% | 19,190,758 |
| Jul 8, 2019 | $26.20 | $28.49 | $25.32 | $27.36 | +3.68% | 20,363,256 |
| Jul 1, 2019 | $26.52 | $27.35 | $24.83 | $26.39 | +1.73% | 19,014,368 |
| Jun 24, 2019 | $26.53 | $26.70 | $24.61 | $25.94 | -2.00% | 14,234,934 |
| Jun 17, 2019 | $25.44 | $27.39 | $25.26 | $26.47 | +4.17% | 22,269,486 |
| Jun 10, 2019 | $28.41 | $28.86 | $24.75 | $25.41 | -9.31% | 16,218,346 |
| Jun 3, 2019 | $27.91 | $28.70 | $26.47 | $28.02 | -0.18% | 20,980,214 |
| May 28, 2019 | $33.26 | $34.65 | $25.50 | $28.07 | -20.12% | 44,196,385 |
| May 20, 2019 | $38.38 | $38.86 | $34.55 | $35.14 | -9.90% | 12,414,647 |
| May 13, 2019 | $35.68 | $40.08 | $34.90 | $39.00 | +5.29% | 15,415,049 |
| May 6, 2019 | $38.01 | $40.10 | $35.88 | $37.04 | -5.87% | 13,638,783 |
| Apr 29, 2019 | $43.27 | $43.71 | $37.75 | $39.35 | -9.12% | 19,753,187 |
| Apr 22, 2019 | $42.48 | $43.68 | $41.82 | $43.30 | +1.07% | 10,756,960 |
| Apr 15, 2019 | $40.51 | $43.04 | $39.66 | $42.84 | +5.36% | 12,917,594 |
| Apr 8, 2019 | $37.02 | $41.42 | $36.58 | $40.66 | +9.39% | 15,764,150 |
| Apr 1, 2019 | $38.25 | $39.03 | $36.17 | $37.17 | -1.51% | 17,535,758 |
| Mar 25, 2019 | $40.37 | $41.73 | $36.32 | $37.74 | -7.16% | 23,975,990 |
| Mar 18, 2019 | $38.21 | $43.21 | $37.42 | $40.65 | +6.22% | 31,913,246 |
| Mar 11, 2019 | $35.39 | $38.98 | $35.20 | $38.27 | +10.99% | 24,966,602 |
| Mar 4, 2019 | $34.13 | $36.22 | $32.52 | $34.48 | +2.31% | 40,330,834 |
| Feb 25, 2019 | $53.45 | $53.70 | $33.00 | $33.70 | -36.51% | 59,052,698 |
| Feb 19, 2019 | $53.64 | $54.60 | $52.89 | $53.08 | -1.03% | 5,134,442 |
| Feb 11, 2019 | $53.54 | $54.68 | $52.73 | $53.63 | +0.88% | 5,791,130 |
| Feb 4, 2019 | $51.65 | $54.24 | $51.02 | $53.16 | +3.04% | 8,357,341 |
| Jan 28, 2019 | $51.49 | $52.22 | $49.16 | $51.59 | -1.23% | 8,726,028 |
| Jan 22, 2019 | $51.59 | $52.55 | $49.42 | $52.23 | +0.13% | 7,902,309 |
| Jan 14, 2019 | $44.93 | $52.43 | $44.79 | $52.16 | +14.74% | 15,534,400 |
| Jan 7, 2019 | $43.28 | $46.54 | $43.25 | $45.46 | +4.58% | 9,608,839 |
| Dec 31, 2018 | $41.06 | $44.35 | $39.92 | $43.47 | +7.95% | 9,325,176 |
| Dec 24, 2018 | $35.69 | $40.89 | $35.24 | $40.27 | +10.42% | 6,805,767 |
| Dec 17, 2018 | $43.44 | $43.44 | $35.75 | $36.47 | -17.34% | 21,397,024 |
| Dec 10, 2018 | $41.71 | $46.25 | $41.71 | $44.12 | +4.35% | 9,366,613 |
| Dec 3, 2018 | $46.50 | $46.93 | $41.30 | $42.28 | -5.44% | 10,490,017 |
| Nov 26, 2018 | $41.27 | $45.78 | $40.45 | $44.71 | +11.91% | 19,285,378 |
| Nov 19, 2018 | $41.68 | $42.32 | $35.40 | $39.95 | -5.15% | 8,024,375 |
| Nov 12, 2018 | $43.16 | $43.64 | $40.36 | $42.12 | -3.33% | 8,068,400 |
| Nov 5, 2018 | $43.09 | $47.00 | $41.44 | $43.57 | +1.11% | 13,353,736 |
| Oct 29, 2018 | $37.81 | $44.35 | $36.50 | $43.09 | +19.86% | 13,059,102 |
| Oct 22, 2018 | $39.14 | $40.27 | $35.38 | $35.95 | -7.25% | 14,101,703 |
| Oct 15, 2018 | $41.32 | $42.55 | $37.44 | $38.76 | -6.51% | 14,660,034 |
| Oct 8, 2018 | $41.79 | $42.76 | $37.51 | $41.46 | -2.63% | 21,216,569 |
| Oct 1, 2018 | $43.02 | $44.30 | $41.70 | $42.58 | -0.33% | 20,644,480 |
| Sep 24, 2018 | $41.87 | $44.00 | $41.00 | $42.72 | -8.03% | 22,940,038 |
| Sep 17, 2018 | $51.99 | $52.14 | $45.91 | $46.45 | -11.52% | 27,343,549 |
| Sep 10, 2018 | $51.62 | $53.83 | $50.38 | $52.50 | +2.28% | 14,067,820 |
| Sep 4, 2018 | $56.18 | $57.15 | $50.01 | $51.33 | -8.86% | 15,081,484 |
| Aug 27, 2018 | $58.15 | $63.38 | $56.01 | $56.32 | -1.14% | 20,591,758 |
| Aug 20, 2018 | $53.61 | $57.45 | $52.11 | $56.97 | +6.31% | 9,299,349 |
| Aug 13, 2018 | $54.30 | $56.70 | $51.05 | $53.59 | -1.36% | 12,108,696 |
| Aug 6, 2018 | $50.70 | $54.97 | $50.40 | $54.33 | +7.20% | 7,529,059 |
| Jul 30, 2018 | $51.74 | $52.10 | $47.57 | $50.68 | -2.33% | 10,143,885 |
| Jul 23, 2018 | $56.24 | $56.99 | $50.92 | $51.89 | -8.13% | 11,654,043 |
| Jul 16, 2018 | $56.50 | $58.41 | $55.50 | $56.48 | +0.23% | 8,020,266 |
| Jul 9, 2018 | $54.48 | $57.66 | $51.99 | $56.35 | +4.84% | 11,263,696 |
| Jul 2, 2018 | $50.34 | $54.40 | $50.00 | $53.75 | +4.23% | 8,015,490 |
| Jun 25, 2018 | $54.62 | $55.22 | $49.25 | $51.57 | -5.10% | 23,037,284 |
| Jun 18, 2018 | $60.66 | $64.17 | $54.25 | $54.34 | -12.20% | 29,751,693 |
| Jun 11, 2018 | $56.36 | $64.87 | $55.42 | $61.89 | +10.14% | 22,610,388 |
| Jun 4, 2018 | $56.79 | $59.00 | $54.67 | $56.19 | -0.93% | 13,829,677 |
| May 29, 2018 | $51.96 | $56.88 | $51.05 | $56.72 | +8.04% | 13,557,780 |
| May 21, 2018 | $58.41 | $58.80 | $52.11 | $52.50 | -9.86% | 20,182,010 |
| May 14, 2018 | $59.46 | $60.00 | $55.59 | $58.24 | -1.46% | 10,275,086 |
| May 7, 2018 | $54.19 | $59.87 | $54.19 | $59.10 | +8.66% | 10,770,174 |
| Apr 30, 2018 | $49.15 | $54.63 | $47.98 | $54.39 | +9.68% | 8,687,943 |
| Apr 23, 2018 | $54.41 | $55.81 | $48.62 | $49.59 | -8.22% | 16,401,158 |
| Apr 16, 2018 | $53.58 | $56.28 | $52.77 | $54.03 | +0.46% | 12,559,938 |
| Apr 9, 2018 | $49.96 | $54.41 | $49.44 | $53.78 | +7.91% | 15,689,142 |
| Apr 2, 2018 | $48.28 | $52.21 | $47.15 | $49.84 | +1.49% | 18,430,712 |
| Mar 26, 2018 | $50.99 | $52.58 | $45.30 | $49.11 | -1.62% | 22,438,070 |
| Mar 19, 2018 | $52.37 | $55.25 | $49.08 | $49.92 | -7.11% | 30,759,089 |
| Mar 12, 2018 | $49.64 | $55.10 | $49.00 | $53.74 | +9.46% | 42,937,166 |
| Mar 5, 2018 | $38.73 | $49.80 | $38.51 | $49.10 | +26.31% | 40,895,904 |
| Feb 26, 2018 | $35.96 | $38.90 | $35.47 | $38.87 | +9.19% | 24,326,832 |
| Feb 20, 2018 | $34.68 | $35.99 | $33.80 | $35.60 | +3.28% | 14,834,064 |
| Feb 12, 2018 | $31.83 | $35.34 | $31.60 | $34.47 | +9.08% | 11,185,517 |
| Feb 5, 2018 | $30.35 | $33.88 | $29.34 | $31.60 | +1.09% | 20,103,778 |
| Jan 29, 2018 | $32.95 | $33.43 | $30.63 | $31.26 | -5.24% | 15,154,902 |
| Jan 22, 2018 | $35.52 | $37.70 | $32.95 | $32.99 | -8.18% | 24,170,910 |
| Jan 16, 2018 | $37.95 | $38.00 | $34.23 | $35.93 | -5.05% | 14,728,444 |
| Jan 8, 2018 | $36.87 | $38.80 | $36.64 | $37.84 | +2.52% | 12,850,088 |
| Jan 2, 2018 | $35.28 | $37.35 | $35.17 | $36.91 | +4.62% | 12,155,734 |
| Dec 26, 2017 | $34.35 | $36.37 | $34.21 | $35.28 | +1.26% | 6,580,508 |
| Dec 18, 2017 | $36.09 | $36.92 | $34.32 | $34.84 | -3.22% | 18,465,300 |
| Dec 11, 2017 | $35.01 | $36.38 | $34.50 | $36.00 | +2.68% | 25,045,571 |
| Dec 4, 2017 | $36.02 | $36.94 | $32.83 | $35.06 | -2.77% | 21,336,747 |
| Nov 27, 2017 | $34.07 | $38.28 | $31.81 | $36.06 | +5.13% | 40,563,486 |
| Nov 20, 2017 | $29.41 | $34.83 | $29.32 | $34.30 | +17.06% | 17,595,383 |
| Nov 13, 2017 | $28.61 | $29.92 | $28.18 | $29.30 | +1.49% | 10,296,029 |
| Nov 6, 2017 | $27.88 | $29.43 | $26.97 | $28.87 | +5.63% | 13,510,491 |
| Oct 30, 2017 | $27.66 | $29.00 | $26.93 | $27.33 | -2.01% | 12,504,969 |
| Oct 23, 2017 | $26.75 | $28.53 | $26.35 | $27.89 | +4.57% | 19,941,670 |
| Oct 16, 2017 | $26.75 | $27.49 | $25.50 | $26.67 | +0.19% | 12,440,446 |
| Oct 9, 2017 | $23.14 | $27.33 | $23.02 | $26.62 | +15.04% | 35,759,306 |
| Oct 2, 2017 | $22.16 | $23.63 | $21.82 | $23.14 | +3.35% | 18,826,950 |
| Sep 25, 2017 | $24.30 | $24.66 | $21.63 | $22.39 | -8.61% | 22,529,225 |
| Sep 18, 2017 | $22.00 | $24.97 | $21.72 | $24.50 | +13.64% | 28,834,347 |
| Sep 11, 2017 | $21.82 | $22.54 | $21.21 | $21.56 | -0.78% | 15,422,559 |
| Sep 5, 2017 | $21.95 | $23.10 | $20.02 | $21.73 | -1.23% | 23,228,116 |
| Aug 28, 2017 | $22.05 | $24.19 | $21.55 | $22.00 | +0.23% | 33,060,854 |
| Aug 21, 2017 | $21.80 | $22.22 | $21.30 | $21.95 | +0.18% | 9,862,293 |
| Aug 14, 2017 | $22.00 | $22.98 | $21.24 | $21.91 | +2.00% | 12,242,019 |
| Aug 7, 2017 | $21.71 | $22.76 | $20.65 | $21.48 | +0.28% | 11,368,908 |
| Jul 31, 2017 | $21.79 | $22.17 | $20.80 | $21.42 | -1.47% | 11,936,262 |
| Jul 24, 2017 | $23.55 | $23.90 | $21.31 | $21.74 | -8.39% | 16,489,405 |
| Jul 17, 2017 | $22.93 | $24.87 | $22.00 | $23.73 | +7.28% | 31,184,321 |
| Jul 10, 2017 | $19.11 | $22.38 | $18.80 | $22.12 | +15.69% | 20,770,257 |
| Jul 3, 2017 | $20.09 | $20.20 | $18.62 | $19.12 | -5.11% | 9,578,575 |
| Jun 26, 2017 | $19.41 | $20.82 | $18.60 | $20.15 | +4.35% | 26,170,941 |
| Jun 19, 2017 | $17.64 | $19.48 | $17.60 | $19.31 | +9.31% | 18,661,042 |
| Jun 12, 2017 | $17.10 | $18.17 | $16.85 | $17.67 | +1.06% | 13,368,451 |
| Jun 5, 2017 | $18.92 | $19.34 | $16.64 | $17.48 | -5.92% | 21,899,210 |
| May 30, 2017 | $19.73 | $19.80 | $17.85 | $18.58 | -5.16% | 26,094,545 |
| May 22, 2017 | $17.10 | $20.90 | $16.96 | $19.59 | +22.44% | 37,622,116 |
| May 15, 2017 | $16.31 | $17.63 | $15.81 | $16.00 | -2.20% | 10,676,147 |
| May 8, 2017 | $16.32 | $17.15 | $15.92 | $16.36 | +0.43% | 9,185,240 |
| May 1, 2017 | $15.13 | $16.45 | $14.38 | $16.29 | +7.24% | 15,056,065 |
| Apr 24, 2017 | $16.50 | $16.50 | $15.03 | $15.19 | -6.70% | 9,283,660 |
| Apr 17, 2017 | $17.27 | $17.48 | $15.99 | $16.28 | -5.40% | 9,054,291 |
| Apr 10, 2017 | $18.54 | $18.82 | $17.13 | $17.21 | -7.62% | 8,519,169 |
| Apr 3, 2017 | $18.64 | $18.96 | $17.07 | $18.63 | -0.75% | 16,381,467 |
| Mar 27, 2017 | $19.23 | $20.06 | $18.20 | $18.77 | -3.74% | 17,820,486 |
| Mar 20, 2017 | $20.41 | $21.15 | $19.14 | $19.50 | -4.46% | 3,563,764 |
| Mar 13, 2017 | $21.21 | $21.39 | $20.00 | $20.41 | -4.18% | 3,589,599 |
| Mar 6, 2017 | $23.23 | $23.87 | $21.00 | $21.30 | -7.39% | 10,472,842 |
| Feb 27, 2017 | $29.85 | $31.54 | $22.52 | $23.00 | -22.87% | 13,071,073 |
| Feb 21, 2017 | $31.41 | $32.00 | $29.30 | $29.82 | -5.24% | 2,299,125 |
| Feb 13, 2017 | $32.13 | $33.95 | $31.00 | $31.47 | -2.05% | 4,067,291 |
| Feb 6, 2017 | $31.09 | $32.58 | $30.30 | $32.13 | +1.94% | 3,060,827 |
| Jan 30, 2017 | $30.12 | $31.85 | $28.36 | $31.52 | +3.99% | 3,472,633 |
| Jan 23, 2017 | $28.17 | $32.89 | $28.06 | $30.31 | +6.91% | 4,330,579 |
| Jan 17, 2017 | $30.01 | $31.50 | $28.01 | $28.35 | -6.93% | 3,241,974 |
| Jan 9, 2017 | $27.93 | $30.90 | $27.80 | $30.46 | +9.92% | 3,977,557 |
| Jan 3, 2017 | $26.95 | $28.48 | $25.75 | $27.71 | +4.33% | 4,029,741 |
| Dec 27, 2016 | $28.15 | $29.02 | $25.83 | $26.56 | -6.71% | 1,974,021 |
| Dec 19, 2016 | $28.68 | $30.99 | $28.10 | $28.47 | -0.94% | 4,805,193 |
| Dec 12, 2016 | $27.33 | $30.20 | $24.80 | $28.74 | +4.81% | 7,571,822 |
| Dec 5, 2016 | $28.00 | $29.35 | $27.00 | $27.42 | -1.26% | 5,901,761 |
| Nov 28, 2016 | $34.49 | $34.75 | $27.06 | $27.77 | -18.32% | 12,090,478 |
| Nov 21, 2016 | $34.94 | $34.96 | $32.11 | $34.00 | -1.99% | 4,093,806 |
| Nov 14, 2016 | $28.90 | $34.89 | $27.97 | $34.69 | – | 9,043,184 |
Seasonality
NTNX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 0.4% | -9.3% | 2.0% | 4.6% | 0.2% | -1.0% | 10.5% | 0.5% | 6.8% | 6.0% | 0.1% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -23.9% | -2.7% | -0.7% | 7.6% | 27.3% | -2.1% | 15.8% | 16.2% | 2.7% | -4.5% | ||
| 2025 | 12.4% | 11.8% | -9.2% | -1.6% | 11.6% | -0.3% | -1.7% | -10.6% | 10.7% | -4.2% | -32.9% | 8.1% |
| 2024 | 17.8% | 12.4% | -2.3% | -1.7% | -8.9% | 2.8% | -11.2% | 25.1% | -6.2% | 4.8% | 5.1% | -6.3% |
| 2023 | 7.0% | 1.4% | -8.0% | -7.7% | 23.5% | -5.3% | 7.7% | 3.0% | 12.2% | 3.8% | 19.1% | 10.7% |
| 2022 | -14.2% | -2.3% | 0.4% | -6.7% | -35.3% | -9.7% | 3.4% | 14.3% | 20.4% | 31.5% | 3.1% | -7.8% |
| 2021 | -4.2% | -0.8% | -12.3% | 1.8% | 16.5% | 21.3% | -5.8% | 2.5% | 2.1% | -9.0% | -3.2% | -4.1% |
| 2020 | 3.9% | -26.6% | -33.7% | 29.7% | 17.4% | -1.5% | -6.4% | 29.4% | -22.7% | 9.7% | 12.5% | 16.4% |
| 2019 | 23.2% | -2.2% | -24.7% | 14.4% | -35.0% | -7.6% | -12.5% | 6.7% | 8.3% | 11.3% | 27.8% | -16.3% |
| 2018 | -9.0% | 13.6% | 34.7% | 3.0% | 5.7% | -3.5% | -5.2% | 15.2% | -24.1% | -2.8% | 7.7% | -7.0% |
| 2017 | 14.0% | -0.9% | -37.4% | -19.1% | 22.8% | 8.0% | 5.4% | 3.6% | 1.8% | 27.3% | 15.1% | 7.6% |