U.S. Markets close in 4 mins

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.98+1.89 (+2.15%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*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, 202189.9491.5389.6991.3591.35189,940,000
Sep 02, 202189.6590.1188.7689.7589.75161,960,000
Sep 01, 202188.6289.8888.4589.3289.32190,070,000
Aug 31, 202188.6989.1087.8988.9388.93207,780,000
Aug 30, 202187.0888.7186.8188.3788.37156,350,000
Aug 27, 202185.9187.0885.2087.0687.06229,500,000
Aug 26, 202187.5091.2985.4986.1586.15509,440,000
Aug 25, 202180.6182.5980.6182.2782.27191,790,000
Aug 24, 202180.8681.2179.9280.7880.78199,130,000
Aug 23, 202180.9481.4180.2780.7280.72137,500,000
Aug 20, 202179.2680.7379.2580.6780.67143,000,000
Aug 19, 202178.0579.4478.0579.2679.26116,320,000
Aug 18, 202180.0881.1979.6379.6779.67100,500,000
Aug 17, 202181.3281.4679.4580.5180.5186,400,000
Aug 16, 202182.0082.2081.5181.8081.8077,880,000
Aug 13, 202183.3283.3482.2782.2882.2860,800,000
Aug 12, 202182.9783.1782.0783.0683.0683,480,000
Aug 11, 202181.4783.5081.2982.7082.70153,890,000
Aug 10, 202182.5383.0082.2282.5882.5882,670,000
Aug 09, 202182.1783.0181.8482.2582.25122,010,000
Aug 06, 202181.9082.4881.5382.1782.17101,490,000
Aug 05, 202181.5382.2181.3981.4881.4862,400,000
Aug 04, 202181.4381.8280.7581.3781.3792,450,000
Aug 03, 202180.3382.0479.8181.7381.731,473,700
Aug 02, 2021------
Jul 30, 202178.6379.9878.5079.5979.591,161,000
Jul 29, 202178.9579.5878.5979.0179.01979,500
Jul 28, 202178.0778.6177.0878.2178.21818,800
Jul 27, 202178.1078.2776.9177.9677.961,190,900
Jul 26, 202178.0779.4877.7578.5578.551,141,700
Jul 23, 202177.6978.0277.0477.7277.721,525,700
Jul 22, 202178.5978.9576.0077.1377.134,009,400
Jul 21, 202178.6778.9977.7878.3078.301,472,900
Jul 20, 202177.7179.1077.4478.2478.241,443,000
Jul 19, 202176.1477.3275.5677.3077.301,656,700
Jul 16, 202179.3879.6677.3177.3777.371,032,400
Jul 15, 202179.4180.1478.3979.1779.171,715,700
Jul 14, 202181.0081.2879.2679.8479.841,174,000
Jul 13, 202181.7981.8379.9780.1880.18965,900
Jul 12, 202182.5183.1582.1482.2382.23991,900
Jul 09, 202182.2683.0082.0082.5782.571,095,300
Jul 08, 202180.5882.0379.9681.6181.611,219,800
Jul 08, 20210.5 Dividend
Jul 07, 202182.2883.2081.5582.5282.021,427,800
Jul 06, 202182.7783.1881.2581.8881.381,265,400
Jul 02, 202182.4783.0581.8082.9982.491,131,500
Jul 01, 202182.2482.3581.4481.9681.461,075,000
Jun 30, 202183.0083.0081.5881.8281.321,690,200
Jun 29, 202182.8083.4482.6083.0382.531,063,400
Jun 28, 202182.3882.9182.1182.4681.961,327,200
Jun 25, 202182.5982.6581.3182.4481.942,536,500
Jun 24, 202181.3281.3580.3280.9980.501,502,400
Jun 23, 202180.6481.6380.3780.6080.111,118,500
Jun 22, 202179.0680.9678.4380.7580.262,134,100
Jun 21, 202178.6580.1078.4679.4378.951,697,000
Jun 18, 202180.8981.0077.6278.1677.694,457,400
Jun 17, 202182.8283.3380.2981.4780.982,481,900
Jun 16, 202183.4084.1782.5782.7482.241,825,600
Jun 15, 202182.7083.8982.3983.5283.011,546,100
Jun 14, 202183.2383.2382.4882.9982.491,153,000
Jun 11, 202183.1583.7782.8183.3782.861,506,100
Jun 10, 202183.4884.1983.0483.6383.122,142,800
Jun 09, 202182.2882.2881.4182.0181.511,338,100
Jun 08, 202181.3682.1480.9181.8581.351,812,200
Jun 07, 202180.7581.6280.5581.0380.541,683,600
Jun 04, 202177.8280.7677.5180.7480.252,544,900
Jun 03, 202176.7580.4576.6278.6878.204,066,200
Jun 02, 202176.5777.2676.1377.0676.592,965,300
Jun 01, 202177.0777.3876.1576.7176.252,641,000
May 28, 202178.7179.0077.0777.3776.901,548,800
May 27, 202180.0080.6678.3278.9878.502,779,700
May 26, 202178.3679.4678.2979.4478.961,211,200
May 25, 202179.4879.6878.1378.2177.741,031,200
May 24, 202178.9579.8278.6978.9978.511,260,300
May 21, 202178.1778.9777.7778.2777.801,064,700
May 20, 202177.7078.6576.9477.4977.021,673,200
May 19, 202176.5877.7375.8477.7177.241,093,900
May 18, 202178.8078.9177.2477.2876.812,079,700
May 17, 202178.2578.9777.9078.4477.962,219,600
May 14, 202177.3478.7675.9278.5078.02743,000
May 13, 202174.7776.9874.7776.6176.15837,100
May 12, 202176.0476.7173.9274.3473.891,134,500
May 11, 202177.3377.8676.0776.7476.281,514,000
May 10, 202179.5079.5278.3778.8678.381,402,900
May 07, 202177.4979.6977.3279.5279.041,226,200
May 06, 202176.5077.9576.4677.8777.401,346,900
May 05, 202176.3677.0574.7676.5776.111,223,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...