Netskope, Inc. Class A NTSK
NASDAQ · United States · Technology Services
$17.44+0.17 (+0.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.44 | +0.98% | $17.31 | $17.72 | $17.06 | 4.26M |
| 2026-09-29 | $17.27 | -3.25% | $17.82 | $17.92 | $16.94 | 5.79M |
| 2026-09-28 | $17.85 | +1.02% | $17.14 | $18.02 | $17.10 | 4.88M |
| 2026-09-25 | $17.67 | -4.85% | $18.40 | $18.65 | $17.64 | 5.86M |
| 2026-09-24 | $18.57 | 0.00% | $18.39 | $18.77 | $18.22 | 6.43M |
| 2026-09-23 | $18.57 | +0.11% | $18.58 | $18.96 | $18.33 | 5.99M |
| 2026-09-22 | $18.55 | +0.82% | $18.23 | $18.74 | $18.14 | 6.86M |
| 2026-09-21 | $18.40 | +5.20% | $17.58 | $18.42 | $17.45 | 8.10M |
| 2026-09-18 | $17.49 | +1.63% | $17.47 | $17.62 | $16.88 | 16.90M |
| 2026-09-17 | $17.21 | -0.46% | $17.12 | $17.63 | $16.82 | 7.41M |
| 2026-09-16 | $17.29 | -1.03% | $17.13 | $17.90 | $17.00 | 7.47M |
| 2026-09-15 | $17.47 | +2.76% | $16.63 | $17.72 | $16.60 | 10.94M |
| 2026-09-14 | $17.00 | +15.65% | $15.05 | $17.44 | $15.05 | 13.70M |
| 2026-09-11 | $14.70 | -2.65% | $14.95 | $15.10 | $14.22 | 6.18M |
| 2026-09-10 | $15.10 | +4.43% | $14.30 | $15.39 | $14.20 | 5.61M |
| 2026-09-09 | $14.46 | +0.77% | $14.47 | $14.70 | $14.08 | 3.72M |
| 2026-09-08 | $14.35 | +2.94% | $13.79 | $14.48 | $13.31 | 5.67M |
| 2026-09-04 | $13.94 | -2.79% | $14.15 | $14.49 | $13.74 | 5.91M |
| 2026-09-03 | $14.34 | +4.29% | $15.51 | $15.64 | $13.72 | 12.96M |
| 2026-09-02 | $13.75 | -2.14% | $13.94 | $14.03 | $13.26 | 8.69M |
| 2026-09-01 | $14.05 | -8.23% | $15.02 | $15.24 | $13.97 | 6.57M |
| 2026-08-31 | $15.31 | +1.46% | $15.00 | $15.60 | $15.00 | 5.27M |
| 2026-08-28 | $15.09 | -0.20% | $14.89 | $15.19 | $14.43 | 3.82M |
| 2026-08-27 | $15.12 | +8.62% | $14.45 | $15.59 | $14.43 | 7.62M |
| 2026-08-26 | $13.92 | +3.11% | $13.20 | $13.96 | $13.14 | 3.00M |
| 2026-08-25 | $13.50 | -3.85% | $14.10 | $14.31 | $13.34 | 3.10M |
| 2026-08-24 | $14.04 | -3.24% | $14.48 | $14.54 | $13.98 | 2.86M |
| 2026-08-21 | $14.51 | +0.90% | $14.45 | $14.56 | $13.92 | 4.10M |
| 2026-08-20 | $14.38 | -2.18% | $14.56 | $14.72 | $14.15 | 2.55M |
| 2026-08-19 | $14.70 | -4.36% | $15.32 | $15.32 | $14.34 | 2.78M |
| 2026-08-18 | $15.37 | +0.79% | $15.00 | $15.52 | $14.91 | 3.21M |
| 2026-08-17 | $15.25 | -3.54% | $15.00 | $15.45 | $14.73 | 4.22M |
| 2026-08-14 | $15.81 | -2.35% | $16.19 | $16.58 | $15.68 | 3.59M |
| 2026-08-13 | $16.19 | +8.01% | $15.05 | $16.41 | $14.89 | 6.12M |
| 2026-08-12 | $14.99 | -2.60% | $15.28 | $15.39 | $14.87 | 3.60M |
| 2026-08-11 | $15.39 | -1.79% | $15.53 | $15.65 | $14.87 | 4.99M |
| 2026-08-10 | $15.67 | +5.38% | $14.84 | $15.86 | $14.73 | 8.90M |
| 2026-08-07 | $14.87 | +10.31% | $14.11 | $14.88 | $13.84 | 5.38M |
| 2026-08-06 | $13.48 | -4.26% | $13.73 | $13.90 | $13.34 | 2.63M |
| 2026-08-05 | $14.08 | +2.03% | $14.00 | $14.41 | $13.65 | 4.95M |
| 2026-08-04 | $13.80 | +3.29% | $13.33 | $13.89 | $13.23 | 4.03M |
| 2026-08-03 | $13.36 | +6.12% | $12.76 | $13.39 | $12.71 | 3.06M |
| 2026-07-31 | $12.59 | +4.05% | $12.25 | $12.63 | $12.02 | 3.82M |
| 2026-07-30 | $12.10 | +1.17% | $12.00 | $12.13 | $11.60 | 3.31M |
| 2026-07-29 | $11.96 | -0.17% | $11.83 | $12.35 | $11.73 | 2.94M |
| 2026-07-28 | $11.98 | +0.34% | $11.70 | $12.16 | $11.33 | 2.79M |
| 2026-07-27 | $11.94 | +3.56% | $11.70 | $12.17 | $11.44 | 4.12M |
| 2026-07-24 | $11.53 | +3.22% | $11.30 | $11.66 | $11.12 | 3.31M |
| 2026-07-23 | $11.17 | -6.57% | $11.95 | $12.04 | $10.53 | 7.41M |
| 2026-07-22 | $11.95 | -10.32% | $13.16 | $13.38 | $11.72 | 4.86M |
| 2026-07-21 | $13.33 | -1.41% | $13.35 | $13.64 | $13.03 | 2.96M |
| 2026-07-20 | $13.52 | -0.52% | $13.33 | $13.70 | $13.09 | 3.47M |
| 2026-07-17 | $13.59 | +0.67% | $13.20 | $14.06 | $13.13 | 5.93M |
| 2026-07-16 | $13.50 | +1.89% | $13.74 | $13.93 | $13.12 | 4.29M |
| 2026-07-15 | $13.25 | -7.15% | $14.48 | $15.02 | $13.07 | 8.86M |
| 2026-07-14 | $14.27 | +11.48% | $12.48 | $14.48 | $12.40 | 10.16M |
| 2026-07-13 | $12.80 | +3.90% | $12.87 | $12.90 | $12.11 | 4.92M |
| 2026-07-10 | $12.32 | -0.81% | $12.47 | $12.57 | $12.03 | 4.03M |
| 2026-07-09 | $12.42 | +4.19% | $11.53 | $12.47 | $11.32 | 3.22M |
| 2026-07-08 | $11.92 | -1.08% | $11.78 | $11.98 | $11.22 | 6.10M |
| 2026-07-07 | $12.05 | -1.39% | $12.40 | $12.53 | $11.85 | 3.21M |
| 2026-07-06 | $12.22 | +4.36% | $11.54 | $12.30 | $11.39 | 3.30M |
| 2026-07-02 | $11.71 | +0.43% | $11.78 | $12.05 | $11.53 | 3.92M |
| 2026-07-01 | $11.66 | +6.58% | $11.19 | $11.76 | $11.11 | 4.32M |
| 2026-06-30 | $10.94 | +4.24% | $10.53 | $11.18 | $10.36 | 4.82M |
| 2026-06-29 | $10.49 | +1.99% | $10.46 | $11.20 | $10.42 | 5.81M |
| 2026-06-26 | $10.29 | +4.15% | $9.70 | $10.34 | $9.70 | 4.37M |
| 2026-06-25 | $9.88 | +4.00% | $9.47 | $10.02 | $9.42 | 4.54M |
| 2026-06-24 | $9.50 | -0.31% | $9.51 | $9.90 | $9.35 | 5.94M |
| 2026-06-23 | $9.53 | +6.48% | $8.88 | $9.67 | $8.87 | 7.17M |
| 2026-06-22 | $8.95 | -1.10% | $8.85 | $9.51 | $8.69 | 7.77M |
| 2026-06-18 | $9.05 | +3.78% | $8.79 | $9.20 | $8.67 | 32.89M |
| 2026-06-17 | $8.72 | -2.57% | $8.80 | $9.10 | $8.64 | 7.11M |
| 2026-06-16 | $8.95 | +1.59% | $8.81 | $9.24 | $8.65 | 7.87M |
| 2026-06-15 | $8.81 | -2.54% | $9.50 | $9.50 | $8.72 | 6.82M |
| 2026-06-12 | $9.04 | +3.79% | $8.87 | $9.49 | $8.71 | 9.43M |
| 2026-06-11 | $8.71 | +2.83% | $8.45 | $8.88 | $8.35 | 5.44M |
| 2026-06-10 | $8.47 | -5.89% | $8.80 | $8.90 | $8.45 | 5.45M |
| 2026-06-09 | $9.00 | -4.56% | $9.42 | $9.60 | $8.89 | 7.73M |
| 2026-06-08 | $9.43 | -2.13% | $9.85 | $9.88 | $9.42 | 5.19M |
| 2026-06-05 | $9.64 | -3.94% | $9.83 | $10.10 | $9.52 | 8.10M |
| 2026-06-04 | $10.03 | -19.11% | $9.60 | $10.65 | $9.40 | 13.96M |
| 2026-06-03 | $12.40 | +2.56% | $12.00 | $12.67 | $11.80 | 14.15M |
| 2026-06-02 | $12.09 | -5.99% | $12.48 | $12.90 | $12.06 | 7.80M |
| 2026-06-01 | $12.86 | +5.93% | $12.33 | $13.29 | $12.22 | 7.24M |
| 2026-05-29 | $12.14 | +5.29% | $11.62 | $12.15 | $11.33 | 8.62M |
| 2026-05-28 | $11.53 | +3.59% | $11.15 | $11.63 | $11.15 | 3.63M |
| 2026-05-27 | $11.13 | -8.17% | $11.32 | $11.45 | $10.95 | 5.83M |
| 2026-05-26 | $12.12 | +3.15% | $11.77 | $12.36 | $11.60 | 4.00M |
| 2026-05-22 | $11.75 | +1.56% | $11.65 | $12.05 | $11.59 | 3.06M |