NetApp (NTAP)

178.50
+4.52 (2.60%)
NASDAQ· Last Trade: Aug 1st, 12:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NetApp (NTAP)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026179.27179.81174.04178.501,829,731178.50
7/30/2026174.01174.50170.50173.981,995,302173.98
7/29/2026173.54178.29171.51173.233,759,568173.23
7/28/2026168.51174.92163.68174.532,787,251174.53
7/27/2026170.21171.10165.18169.801,723,560169.80
7/24/2026163.44169.18163.44167.741,231,458167.74
7/23/2026167.28169.01163.36164.641,737,126164.64
7/22/2026166.00169.16165.86166.541,698,869166.54
7/21/2026164.95167.57163.56165.761,567,843165.76
7/20/2026163.79165.00160.81161.161,894,184161.16
7/17/2026157.68165.36157.14163.882,845,468163.88
7/16/2026161.60162.08156.26159.692,373,157159.69
7/15/2026175.42175.69156.31162.103,585,584162.10
7/14/2026166.37175.67164.41174.553,037,014174.55
7/13/2026168.18168.53160.50163.932,663,974163.93
7/10/2026170.92176.97168.66168.873,303,255168.87
7/09/2026165.58171.97164.01171.735,239,893171.21
7/08/2026162.74166.71161.68165.402,380,736164.90
7/07/2026163.55167.72163.13165.783,664,159165.28
7/06/2026155.24163.90155.13163.553,630,285163.06
7/02/2026155.86159.78153.16154.171,931,128153.70
7/01/2026155.02160.29153.10156.384,004,449155.91
6/30/2026154.37156.15151.13154.762,532,797154.29
6/29/2026153.26156.05151.38155.061,742,761154.59
6/26/2026154.16154.71149.27152.453,318,906151.99
6/25/2026157.43157.99152.53154.592,076,709154.12
6/24/2026156.40157.56151.36155.562,786,355155.09
6/23/2026154.56159.20152.33157.824,058,495157.34
6/22/2026159.80164.66157.31158.313,590,124157.83
6/18/2026158.64161.17153.33159.718,151,551159.23
6/17/2026161.51161.76154.01154.812,292,412154.34
6/16/2026162.07164.00157.40161.262,494,128160.77
6/15/2026163.15164.15159.18161.823,001,551161.33
6/12/2026159.50163.06156.41161.611,774,825161.12
6/11/2026160.91161.61157.06160.472,463,370159.98
6/10/2026163.48166.11160.56160.663,176,594160.17
6/09/2026171.82171.91160.01165.002,725,718164.50
6/08/2026170.12172.05165.82170.312,621,724169.79
6/05/2026177.00177.62166.72167.043,258,635166.53
6/04/2026179.64180.00174.71178.873,227,355178.33
6/03/2026176.59182.86175.64181.083,433,218180.53
6/02/2026183.00186.53173.57175.644,709,281175.11
6/01/2026171.67179.95170.79179.705,893,134179.16
5/29/2026176.69192.83172.09174.2915,911,834173.76
5/28/2026141.88143.58137.43142.406,024,086141.97
5/27/2026139.50143.65138.70142.746,026,310142.31
5/26/2026138.51142.42136.82138.956,061,105138.53
5/22/2026123.62141.75122.69139.366,668,174138.94
5/21/2026118.90124.22118.75123.942,098,058123.57
5/20/2026120.17121.49118.65118.971,828,299118.61
5/19/2026118.79121.67117.59120.592,027,998120.22
5/18/2026119.91122.10118.50120.602,744,082120.23
5/15/2026119.03121.45117.94119.932,883,354119.57
5/14/2026119.93123.47118.79119.934,518,248119.57
5/13/2026115.91119.87115.91118.582,122,315118.22
5/12/2026117.33117.68113.90116.232,043,261115.88
5/11/2026117.73120.04117.27117.732,287,952117.37
5/08/2026113.37118.22112.60118.002,893,850117.64
5/07/2026112.23115.01110.88113.002,029,747112.66
5/06/2026114.02114.02110.42111.742,144,185111.40
5/05/2026111.76115.37111.31114.141,801,018113.79
5/04/2026112.28113.37110.27110.941,307,562110.60
5/01/2026110.94112.31110.47112.081,138,056111.74