NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

89.98+1.89 (+2.15%)

As of 4:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 23, 2021	-	-	-	-	-	-
Sep 22, 2021	-	-	-	-	-	-
Sep 21, 2021	-	-	-	-	-	-
Sep 20, 2021	-	-	-	-	-	-
Sep 17, 2021	-	-	-	-	-	-
Sep 16, 2021	-	-	-	-	-	-
Sep 15, 2021	-	-	-	-	-	-
Sep 14, 2021	-	-	-	-	-	-
Sep 13, 2021	-	-	-	-	-	-
Sep 10, 2021	-	-	-	-	-	-
Sep 09, 2021	-	-	-	-	-	-
Sep 08, 2021	-	-	-	-	-	-
Sep 07, 2021	-	-	-	-	-	-
Sep 03, 2021	89.94	91.53	89.69	91.35	91.35	189,940,000
Sep 02, 2021	89.65	90.11	88.76	89.75	89.75	161,960,000
Sep 01, 2021	88.62	89.88	88.45	89.32	89.32	190,070,000
Aug 31, 2021	88.69	89.10	87.89	88.93	88.93	207,780,000
Aug 30, 2021	87.08	88.71	86.81	88.37	88.37	156,350,000
Aug 27, 2021	85.91	87.08	85.20	87.06	87.06	229,500,000
Aug 26, 2021	87.50	91.29	85.49	86.15	86.15	509,440,000
Aug 25, 2021	80.61	82.59	80.61	82.27	82.27	191,790,000
Aug 24, 2021	80.86	81.21	79.92	80.78	80.78	199,130,000
Aug 23, 2021	80.94	81.41	80.27	80.72	80.72	137,500,000
Aug 20, 2021	79.26	80.73	79.25	80.67	80.67	143,000,000
Aug 19, 2021	78.05	79.44	78.05	79.26	79.26	116,320,000
Aug 18, 2021	80.08	81.19	79.63	79.67	79.67	100,500,000
Aug 17, 2021	81.32	81.46	79.45	80.51	80.51	86,400,000
Aug 16, 2021	82.00	82.20	81.51	81.80	81.80	77,880,000
Aug 13, 2021	83.32	83.34	82.27	82.28	82.28	60,800,000
Aug 12, 2021	82.97	83.17	82.07	83.06	83.06	83,480,000
Aug 11, 2021	81.47	83.50	81.29	82.70	82.70	153,890,000
Aug 10, 2021	82.53	83.00	82.22	82.58	82.58	82,670,000
Aug 09, 2021	82.17	83.01	81.84	82.25	82.25	122,010,000
Aug 06, 2021	81.90	82.48	81.53	82.17	82.17	101,490,000
Aug 05, 2021	81.53	82.21	81.39	81.48	81.48	62,400,000
Aug 04, 2021	81.43	81.82	80.75	81.37	81.37	92,450,000
Aug 03, 2021	80.33	82.04	79.81	81.73	81.73	1,473,700
Aug 02, 2021	-	-	-	-	-	-
Jul 30, 2021	78.63	79.98	78.50	79.59	79.59	1,161,000
Jul 29, 2021	78.95	79.58	78.59	79.01	79.01	979,500
Jul 28, 2021	78.07	78.61	77.08	78.21	78.21	818,800
Jul 27, 2021	78.10	78.27	76.91	77.96	77.96	1,190,900
Jul 26, 2021	78.07	79.48	77.75	78.55	78.55	1,141,700
Jul 23, 2021	77.69	78.02	77.04	77.72	77.72	1,525,700
Jul 22, 2021	78.59	78.95	76.00	77.13	77.13	4,009,400
Jul 21, 2021	78.67	78.99	77.78	78.30	78.30	1,472,900
Jul 20, 2021	77.71	79.10	77.44	78.24	78.24	1,443,000
Jul 19, 2021	76.14	77.32	75.56	77.30	77.30	1,656,700
Jul 16, 2021	79.38	79.66	77.31	77.37	77.37	1,032,400
Jul 15, 2021	79.41	80.14	78.39	79.17	79.17	1,715,700
Jul 14, 2021	81.00	81.28	79.26	79.84	79.84	1,174,000
Jul 13, 2021	81.79	81.83	79.97	80.18	80.18	965,900
Jul 12, 2021	82.51	83.15	82.14	82.23	82.23	991,900
Jul 09, 2021	82.26	83.00	82.00	82.57	82.57	1,095,300
Jul 08, 2021	80.58	82.03	79.96	81.61	81.61	1,219,800
Jul 08, 2021	0.5 Dividend
Jul 07, 2021	82.28	83.20	81.55	82.52	82.02	1,427,800
Jul 06, 2021	82.77	83.18	81.25	81.88	81.38	1,265,400
Jul 02, 2021	82.47	83.05	81.80	82.99	82.49	1,131,500
Jul 01, 2021	82.24	82.35	81.44	81.96	81.46	1,075,000
Jun 30, 2021	83.00	83.00	81.58	81.82	81.32	1,690,200
Jun 29, 2021	82.80	83.44	82.60	83.03	82.53	1,063,400
Jun 28, 2021	82.38	82.91	82.11	82.46	81.96	1,327,200
Jun 25, 2021	82.59	82.65	81.31	82.44	81.94	2,536,500
Jun 24, 2021	81.32	81.35	80.32	80.99	80.50	1,502,400
Jun 23, 2021	80.64	81.63	80.37	80.60	80.11	1,118,500
Jun 22, 2021	79.06	80.96	78.43	80.75	80.26	2,134,100
Jun 21, 2021	78.65	80.10	78.46	79.43	78.95	1,697,000
Jun 18, 2021	80.89	81.00	77.62	78.16	77.69	4,457,400
Jun 17, 2021	82.82	83.33	80.29	81.47	80.98	2,481,900
Jun 16, 2021	83.40	84.17	82.57	82.74	82.24	1,825,600
Jun 15, 2021	82.70	83.89	82.39	83.52	83.01	1,546,100
Jun 14, 2021	83.23	83.23	82.48	82.99	82.49	1,153,000
Jun 11, 2021	83.15	83.77	82.81	83.37	82.86	1,506,100
Jun 10, 2021	83.48	84.19	83.04	83.63	83.12	2,142,800
Jun 09, 2021	82.28	82.28	81.41	82.01	81.51	1,338,100
Jun 08, 2021	81.36	82.14	80.91	81.85	81.35	1,812,200
Jun 07, 2021	80.75	81.62	80.55	81.03	80.54	1,683,600
Jun 04, 2021	77.82	80.76	77.51	80.74	80.25	2,544,900
Jun 03, 2021	76.75	80.45	76.62	78.68	78.20	4,066,200
Jun 02, 2021	76.57	77.26	76.13	77.06	76.59	2,965,300
Jun 01, 2021	77.07	77.38	76.15	76.71	76.25	2,641,000
May 28, 2021	78.71	79.00	77.07	77.37	76.90	1,548,800
May 27, 2021	80.00	80.66	78.32	78.98	78.50	2,779,700
May 26, 2021	78.36	79.46	78.29	79.44	78.96	1,211,200
May 25, 2021	79.48	79.68	78.13	78.21	77.74	1,031,200
May 24, 2021	78.95	79.82	78.69	78.99	78.51	1,260,300
May 21, 2021	78.17	78.97	77.77	78.27	77.80	1,064,700
May 20, 2021	77.70	78.65	76.94	77.49	77.02	1,673,200
May 19, 2021	76.58	77.73	75.84	77.71	77.24	1,093,900
May 18, 2021	78.80	78.91	77.24	77.28	76.81	2,079,700
May 17, 2021	78.25	78.97	77.90	78.44	77.96	2,219,600
May 14, 2021	77.34	78.76	75.92	78.50	78.02	743,000
May 13, 2021	74.77	76.98	74.77	76.61	76.15	837,100
May 12, 2021	76.04	76.71	73.92	74.34	73.89	1,134,500
May 11, 2021	77.33	77.86	76.07	76.74	76.28	1,514,000
May 10, 2021	79.50	79.52	78.37	78.86	78.38	1,402,900
May 07, 2021	77.49	79.69	77.32	79.52	79.04	1,226,200
May 06, 2021	76.50	77.95	76.46	77.87	77.40	1,346,900
May 05, 2021	76.36	77.05	74.76	76.57	76.11	1,223,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,395.64+41.45(+0.95%)

Dow 3034,258.32+338.48(+1.00%)

Nasdaq14,896.85+150.45(+1.02%)

Russell 20002,218.56+32.38(+1.48%)

Crude Oil70.51-0.05(-0.07%)

Gold1,768.40-9.80(-0.55%)

NetApp, Inc. (NTAP)

S&P 500
4,395.64
+41.45(+0.95%)

Dow 30
34,258.32
+338.48(+1.00%)

Nasdaq
14,896.85
+150.45(+1.02%)

Russell 2000
2,218.56
+32.38(+1.48%)

Crude Oil
70.51
-0.05(-0.07%)

Gold
1,768.40
-9.80(-0.55%)