NetApp, Inc. NTAP
NASDAQ · United States · Electronic Technology
$210.31+0.23 (+0.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $210.31 | +0.11% | $211.75 | $211.75 | $208.03 | 382.51K |
| 2026-09-30 | $210.08 | +0.43% | $210.04 | $216.81 | $209.21 | 3.19M |
| 2026-09-29 | $209.18 | +2.33% | $205.15 | $210.04 | $200.79 | 2.72M |
| 2026-09-28 | $204.41 | +1.62% | $201.15 | $204.84 | $199.75 | 2.95M |
| 2026-09-25 | $201.15 | +1.98% | $197.32 | $201.39 | $196.24 | 1.43M |
| 2026-09-24 | $197.24 | +0.46% | $193.97 | $203.91 | $192.96 | 2.35M |
| 2026-09-23 | $196.33 | +1.77% | $192.71 | $197.89 | $192.48 | 1.67M |
| 2026-09-22 | $192.91 | -2.64% | $197.73 | $198.98 | $190.89 | 2.29M |
| 2026-09-21 | $198.15 | +0.18% | $200.15 | $200.84 | $195.19 | 1.80M |
| 2026-09-18 | $197.79 | +0.44% | $198.18 | $198.51 | $193.15 | 4.83M |
| 2026-09-17 | $196.92 | +2.84% | $193.68 | $199.15 | $192.20 | 1.90M |
| 2026-09-16 | $191.49 | +0.82% | $190.43 | $194.44 | $186.13 | 1.92M |
| 2026-09-15 | $189.93 | +0.88% | $189.76 | $193.80 | $188.92 | 2.42M |
| 2026-09-14 | $188.28 | -5.52% | $194.04 | $194.79 | $188.18 | 2.02M |
| 2026-09-11 | $199.28 | +8.54% | $185.43 | $199.62 | $185.43 | 2.61M |
| 2026-09-10 | $183.60 | -0.62% | $184.74 | $186.16 | $182.23 | 1.88M |
| 2026-09-09 | $184.74 | -2.32% | $189.35 | $190.79 | $184.02 | 2.04M |
| 2026-09-08 | $189.13 | +1.91% | $182.73 | $190.21 | $182.53 | 2.50M |
| 2026-09-04 | $185.59 | +0.11% | $182.59 | $188.83 | $180.43 | 2.25M |
| 2026-09-03 | $185.38 | +2.55% | $161.95 | $187.45 | $161.00 | 6.23M |
| 2026-09-02 | $180.77 | -1.30% | $187.15 | $189.21 | $180.03 | 3.97M |
| 2026-09-01 | $183.16 | -1.15% | $184.99 | $185.30 | $178.88 | 2.36M |
| 2026-08-31 | $185.29 | -0.93% | $188.66 | $191.00 | $184.34 | 3.07M |
| 2026-08-28 | $187.02 | -1.90% | $190.16 | $191.88 | $186.46 | 1.50M |
| 2026-08-27 | $190.64 | -1.66% | $193.85 | $193.85 | $187.65 | 2.14M |
| 2026-08-26 | $193.85 | +3.43% | $187.56 | $195.05 | $187.31 | 1.71M |
| 2026-08-25 | $187.43 | +0.31% | $185.90 | $191.48 | $185.27 | 1.74M |
| 2026-08-24 | $186.86 | -2.81% | $190.94 | $194.99 | $185.70 | 2.28M |
| 2026-08-21 | $192.27 | -0.28% | $195.19 | $195.25 | $192.09 | 1.61M |
| 2026-08-20 | $192.81 | -0.86% | $194.09 | $197.33 | $192.30 | 2.17M |
| 2026-08-19 | $194.48 | -5.00% | $206.17 | $206.20 | $194.09 | 2.73M |
| 2026-08-18 | $204.71 | +0.25% | $201.69 | $207.96 | $200.62 | 2.43M |
| 2026-08-17 | $204.20 | -1.39% | $207.40 | $207.85 | $202.09 | 2.11M |
| 2026-08-14 | $207.08 | +1.02% | $204.99 | $208.09 | $201.89 | 2.34M |
| 2026-08-13 | $204.99 | +1.46% | $203.52 | $209.06 | $202.99 | 3.42M |
| 2026-08-12 | $202.05 | +1.80% | $202.04 | $202.32 | $198.70 | 1.58M |
| 2026-08-11 | $198.47 | -0.13% | $198.80 | $201.00 | $194.21 | 2.07M |
| 2026-08-10 | $198.72 | +4.85% | $193.13 | $202.27 | $193.13 | 4.08M |
| 2026-08-07 | $189.52 | -1.02% | $194.18 | $194.18 | $186.42 | 1.74M |
| 2026-08-06 | $191.48 | +2.62% | $185.54 | $191.95 | $180.10 | 2.65M |
| 2026-08-05 | $186.60 | -2.03% | $189.51 | $192.46 | $186.33 | 3.31M |
| 2026-08-04 | $190.46 | +4.12% | $185.81 | $195.70 | $184.70 | 3.77M |
| 2026-08-03 | $182.92 | +2.48% | $179.06 | $184.38 | $176.02 | 1.96M |
| 2026-07-31 | $178.50 | +2.60% | $179.27 | $179.81 | $174.04 | 1.83M |
| 2026-07-30 | $173.98 | +0.43% | $174.01 | $174.50 | $170.50 | 2.00M |
| 2026-07-29 | $173.23 | -0.74% | $173.55 | $178.29 | $171.51 | 3.76M |
| 2026-07-28 | $174.53 | +2.79% | $168.51 | $174.92 | $163.68 | 2.79M |
| 2026-07-27 | $169.80 | +1.23% | $170.22 | $171.10 | $165.18 | 1.72M |
| 2026-07-24 | $167.74 | +1.88% | $163.44 | $169.18 | $163.44 | 1.23M |
| 2026-07-23 | $164.64 | -1.14% | $167.28 | $169.02 | $163.36 | 1.74M |
| 2026-07-22 | $166.54 | +0.47% | $166.00 | $169.16 | $165.86 | 1.70M |
| 2026-07-21 | $165.76 | +2.85% | $164.95 | $167.57 | $163.57 | 1.57M |
| 2026-07-20 | $161.16 | -1.66% | $163.79 | $165.00 | $160.81 | 1.89M |
| 2026-07-17 | $163.88 | +2.62% | $157.68 | $165.36 | $157.00 | 2.85M |
| 2026-07-16 | $159.69 | -1.49% | $161.60 | $162.08 | $156.26 | 2.37M |
| 2026-07-15 | $162.10 | -7.13% | $175.42 | $175.69 | $156.31 | 3.59M |
| 2026-07-14 | $174.55 | +6.48% | $166.37 | $175.67 | $164.41 | 3.04M |
| 2026-07-13 | $163.93 | -2.93% | $168.19 | $168.53 | $160.50 | 2.66M |
| 2026-07-10 | $168.87 | -1.67% | $170.92 | $176.97 | $168.66 | 3.30M |
| 2026-07-09 | $171.73 | +3.83% | $165.58 | $171.97 | $164.01 | 5.24M |
| 2026-07-08 | $165.40 | -0.23% | $162.74 | $166.71 | $161.68 | 2.38M |
| 2026-07-07 | $165.78 | +1.36% | $163.55 | $167.72 | $163.13 | 3.66M |
| 2026-07-06 | $163.55 | +6.08% | $155.24 | $163.90 | $155.13 | 3.63M |
| 2026-07-02 | $154.17 | -1.41% | $155.86 | $159.78 | $153.16 | 1.93M |
| 2026-07-01 | $156.38 | +1.05% | $155.02 | $160.29 | $153.10 | 4.01M |
| 2026-06-30 | $154.76 | -0.19% | $154.37 | $156.15 | $151.13 | 2.53M |
| 2026-06-29 | $155.06 | +1.71% | $153.26 | $156.05 | $151.38 | 1.74M |
| 2026-06-26 | $152.45 | -1.38% | $154.16 | $154.71 | $149.27 | 3.32M |
| 2026-06-25 | $154.59 | -0.62% | $157.43 | $158.00 | $152.53 | 2.08M |
| 2026-06-24 | $155.56 | -1.43% | $156.40 | $157.56 | $151.36 | 2.79M |
| 2026-06-23 | $157.82 | -0.31% | $154.56 | $159.20 | $152.33 | 3.27M |
| 2026-06-22 | $158.31 | -0.88% | $159.80 | $164.66 | $157.31 | 3.59M |
| 2026-06-18 | $159.71 | +3.17% | $158.64 | $161.17 | $153.33 | 8.15M |
| 2026-06-17 | $154.81 | -4.00% | $161.51 | $161.77 | $154.01 | 2.29M |
| 2026-06-16 | $161.26 | -0.35% | $162.07 | $164.00 | $157.40 | 2.49M |
| 2026-06-15 | $161.82 | +0.13% | $163.15 | $164.15 | $159.18 | 3.00M |
| 2026-06-12 | $161.61 | +0.71% | $159.50 | $163.06 | $156.41 | 1.77M |
| 2026-06-11 | $160.47 | -0.12% | $160.91 | $161.61 | $157.06 | 2.46M |
| 2026-06-10 | $160.66 | -2.63% | $163.48 | $166.11 | $160.56 | 3.18M |
| 2026-06-09 | $165.00 | -3.12% | $171.82 | $171.91 | $160.01 | 2.73M |
| 2026-06-08 | $170.31 | +1.96% | $170.12 | $172.05 | $165.82 | 2.62M |
| 2026-06-05 | $167.04 | -6.61% | $177.00 | $177.62 | $166.72 | 3.26M |
| 2026-06-04 | $178.87 | -1.22% | $179.64 | $180.00 | $174.71 | 3.23M |
| 2026-06-03 | $181.08 | +3.10% | $176.59 | $182.86 | $175.64 | 3.43M |
| 2026-06-02 | $175.64 | -2.26% | $183.00 | $186.53 | $173.57 | 4.71M |
| 2026-06-01 | $179.70 | +3.10% | $171.67 | $179.95 | $170.79 | 5.89M |
| 2026-05-29 | $174.29 | +22.39% | $176.69 | $192.83 | $172.09 | 15.91M |
| 2026-05-28 | $142.40 | -0.24% | $141.88 | $143.58 | $137.43 | 6.04M |
| 2026-05-27 | $142.74 | +2.73% | $139.50 | $143.65 | $138.70 | 6.03M |
| 2026-05-26 | $138.95 | -0.29% | $138.51 | $142.42 | $136.82 | 6.06M |