NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202044.5044.7542.7042.8642.862,875,000
Jul 06, 202044.4445.1443.9445.0545.052,980,600
Jul 02, 202044.1044.4643.4743.5543.551,646,800
Jul 01, 202044.3644.6643.3943.5143.511,685,600
Jun 30, 202043.9845.0543.7744.3744.372,387,100
Jun 29, 202044.3044.4043.1044.0244.021,886,500
Jun 26, 202043.4344.4342.6343.9943.997,400,900
Jun 25, 202040.5741.8439.9641.8341.832,510,100
Jun 24, 202042.2242.2240.9340.9740.973,337,100
Jun 23, 202042.8343.6442.3242.3942.392,208,000
Jun 22, 202043.3943.5841.6442.3042.303,281,200
Jun 19, 202043.1744.0942.0744.0844.086,242,100
Jun 18, 202043.0243.1942.1542.7942.791,716,600
Jun 17, 202044.7044.7042.9543.1743.172,392,500
Jun 16, 202044.7845.2243.4244.3544.352,371,100
Jun 15, 202041.4743.4741.1243.0443.042,194,100
Jun 12, 202042.5243.0441.2342.4642.462,511,300
Jun 11, 202044.9344.9841.1141.1441.143,755,100
Jun 10, 202047.0247.0345.9546.2246.221,848,200
Jun 09, 202048.5848.6046.6746.7246.722,414,300
Jun 08, 202048.6149.6548.4849.0149.012,246,700
Jun 05, 202046.4448.3046.2748.0648.063,646,800
Jun 04, 202045.3445.9344.8745.2645.262,104,600
Jun 03, 202044.2846.0944.1745.6945.692,787,700
Jun 02, 202042.8744.5342.4844.1444.143,313,400
Jun 01, 202043.8544.1342.6742.6742.672,648,200
May 29, 202044.1244.7443.5344.5444.543,149,200
May 28, 202044.7845.9144.0044.1544.153,456,900
May 27, 202045.4546.4544.9246.3046.303,107,400
May 26, 202046.2246.3444.8945.1445.142,733,200
May 22, 202045.2645.2644.0844.6844.681,626,600
May 21, 202045.8446.4244.8645.4745.471,410,800
May 20, 202045.4046.1445.3545.9845.981,279,200
May 19, 202044.6445.6344.1144.6844.681,318,600
May 18, 202043.8045.0943.6344.6544.651,954,400
May 15, 202041.0942.4140.9342.3842.381,539,100
May 14, 202040.7541.9239.8141.8441.841,874,700
May 13, 202042.8742.8740.6341.4641.462,011,200
May 12, 202044.0444.5043.0243.0343.031,880,100
May 11, 202043.5244.5442.7744.0144.011,770,100
May 08, 202043.3144.9843.3144.9044.901,553,000
May 07, 202043.0643.5742.7843.0143.011,571,200
May 06, 202041.6442.6941.1742.6042.601,566,300
May 05, 202041.1641.9941.0441.2041.202,124,100
May 04, 202041.5041.7040.0140.6540.652,759,200
May 01, 202042.5743.1641.0841.4841.481,700,800
Apr 30, 202044.3444.3443.4143.7743.771,633,800
Apr 29, 202043.6345.1442.5244.8844.883,852,600
Apr 28, 202043.7043.7442.1642.2742.272,395,000
Apr 27, 202042.6144.1142.6042.7042.702,361,900
Apr 24, 202041.3143.2041.2043.0643.062,355,600
Apr 23, 202039.6941.5739.6741.0441.044,252,500
Apr 22, 202039.6939.9839.2639.6839.682,753,700
Apr 21, 202040.7840.9138.8938.9438.941,301,500
Apr 20, 202042.0442.0540.7640.9540.951,617,500
Apr 17, 202041.9942.8641.6942.1542.151,293,900
Apr 16, 202040.7741.4239.7241.2141.211,194,300
Apr 15, 202042.3542.3540.2840.4340.431,628,400
Apr 14, 202042.9643.4742.5243.1443.142,131,300
Apr 13, 202042.5842.7241.0641.6341.631,214,400
Apr 09, 202041.4343.8241.3942.7342.732,471,900
Apr 08, 202040.1741.2939.6240.9840.981,450,700
Apr 07, 202040.9341.9139.6439.7339.731,726,900
Apr 06, 202038.7639.9038.1939.6039.602,604,400
Apr 03, 202039.2540.4837.0837.3437.342,004,900
Apr 02, 202038.8540.7038.5739.5339.531,638,400
Apr 02, 20200.48 Dividend
Apr 01, 202040.1340.9738.9140.0139.532,105,500
Mar 31, 202040.1542.5340.0941.6941.193,882,100
Mar 30, 202041.6641.6639.6940.7240.232,157,900
Mar 27, 202041.1542.1039.3540.2339.752,146,200
Mar 26, 202037.8242.5737.4242.4541.942,875,400
Mar 25, 202038.2339.4136.9937.6937.242,901,700
Mar 24, 202037.2238.9036.7638.2837.825,841,800
Mar 23, 202036.9337.5534.6635.3534.933,639,800
Mar 20, 202038.9639.8836.2336.2435.813,433,200
Mar 19, 202041.7341.7337.9738.5638.103,054,400
Mar 18, 202039.6443.0338.9742.2941.783,151,900
Mar 17, 202042.0444.2439.4042.1041.594,520,400
Mar 16, 202036.1342.3336.0040.0539.574,034,800
Mar 13, 202038.2940.8036.7840.8040.313,833,300
Mar 12, 202037.5139.0035.8635.9135.483,012,000
Mar 11, 202042.0842.3639.9440.4539.962,799,100
Mar 10, 202041.5443.5140.4143.4942.973,980,900
Mar 09, 202041.1642.5739.7339.8639.382,770,100
Mar 06, 202042.1644.1541.7544.0043.474,223,800
Mar 05, 202044.9945.3843.7143.9343.402,353,600
Mar 04, 202046.4246.4245.3446.3445.782,766,000
Mar 03, 202047.0148.1945.2645.9145.362,557,800
Mar 02, 202047.0447.6245.8147.5747.003,145,600
Feb 28, 202045.0046.8444.8946.7246.165,531,100
Feb 27, 202047.3948.6646.3946.8746.313,494,600
Feb 26, 202049.4650.2948.2548.4847.902,239,200
Feb 25, 202050.6551.0048.4248.8048.212,715,800
Feb 24, 202050.5050.7349.6850.1049.502,601,600
Feb 21, 202053.2553.3551.8652.0051.383,233,200
Feb 20, 202053.2053.8052.6853.7153.072,462,700
Feb 19, 202053.1654.1753.0553.2152.571,936,000
Feb 18, 202053.9754.1452.7653.4352.792,635,300
Feb 14, 202055.2655.3453.6854.2453.593,217,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...