BMV · NTNX · stock
Nutanix, Inc. (NTNX) stock price history
Every BMV trading session of Nutanix, Inc. from Jul 29, 2025 to Sep 25, 2026: 292 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTNX adjusted close, 2025 to 2026
- MX$1,457
- All time high, 2025
- MX$1,390
- 52 week high, MX$671.00 low
- 292
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
NTNX key facts
- Nutanix, Inc. (NTNX) closed at MX$1,170 on Sep 25, 2026 on BMV.
- NTNX's all time high close is MX$1,457, set on Sep 18, 2025; its all time low close is MX$680.00 on Feb 26, 2026.
- NTNX's 52 week range is MX$671.00 to MX$1,390.
- NTNX returned -15.8% over the year to Sep 25, 2026.
- Since Jul 29, 2025 NTNX returned -17%, -14.8% a year compounded.
- NTNX's deepest drawdown was -53.3% from Sep 19, 2025 to Feb 26, 2026.
- DataCedar holds 292 daily sessions of NTNX history from Jul 29, 2025 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
NTNX price chart, 2025 to 2026
NTNX returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.3% |
| 3 months | +42.0% |
| 6 months | +59.5% |
| Year to date | +33.7% |
| 1 year | -15.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 29, 2025 | -16.9% |
| Compound annual growth, 1.2 years | -14.8% |
NTNX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,457 on Sep 18, 2025
- All time low close
- MX$680.00 on Feb 26, 2026
- 52 week high
- MX$1,390 on Sep 25, 2025
- 52 week low
- MX$671.00 on Feb 26, 2026
- Deepest drawdown
- -53.3% from Sep 19, 2025 to Feb 26, 2026, not yet recovered
- Best single session
- +21.4% on Jul 10, 2026
- Worst single session
- -17.1% on Nov 28, 2025
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 8%
NTNX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 29, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$875.00 | MX$1,196 | MX$671.00 | MX$1,170 | +33.7% | 23K | 184 |
| 2025 | MX$1,408 | MX$1,457 | MX$869.00 | MX$875.00 | n/a | 17.3K | 108 |
NTNX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,170 | +4.7% |
| August 2026 | MX$1,117 | +6.3% |
| July 2026 | MX$1,051 | +27.5% |
| June 2026 | MX$824.00 | -3.6% |
| May 2026 | MX$855.00 | +14.8% |
| April 2026 | MX$745.00 | +8.8% |
| March 2026 | MX$685.00 | +0.7% |
| February 2026 | MX$680.00 | -11.7% |
| January 2026 | MX$770.00 | -12.0% |
| December 2025 | MX$875.00 | -1.6% |
| November 2025 | MX$889.34 | -36.0% |
| October 2025 | MX$1,390 | 0.0% |
About the NTNX data
Daily bars. 292 sessions from Jul 29, 2025 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTNX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
NTNX share price history
