U.S. Markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.27+1.47 (+3.43%)
At close: 4:00PM EDT

44.14 -0.13 (-0.29%)
After hours: 4:55PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202042.7944.3242.7444.2744.272,351,700
Aug 07, 202042.2942.8541.5142.8042.802,426,400
Aug 06, 202042.3842.8741.8842.2142.213,683,400
Aug 05, 202043.5143.6842.8143.1043.102,354,400
Aug 04, 202042.6244.1242.6143.2343.232,810,700
Aug 03, 202044.1744.2942.4942.7742.773,832,600
Jul 31, 202042.9144.4142.0544.3044.306,109,000
Jul 30, 202041.8243.2941.4642.8542.852,526,300
Jul 29, 202042.7042.8941.3942.4342.432,993,200
Jul 28, 202044.0444.1242.8242.9542.951,393,600
Jul 27, 202043.2244.3442.7344.0944.091,762,200
Jul 24, 202044.6544.6743.0643.2043.201,989,800
Jul 23, 202044.9445.7244.4644.6944.691,568,700
Jul 22, 202045.6845.6844.9744.9944.991,217,000
Jul 21, 202045.0346.4245.0345.5645.562,358,300
Jul 20, 202044.6445.3343.8445.1545.151,992,900
Jul 17, 202044.4945.1144.1444.8144.812,469,700
Jul 16, 202044.1644.5243.8844.3444.341,893,600
Jul 15, 202044.3345.0643.6944.3844.382,338,200
Jul 14, 202042.8343.7542.4743.7143.711,903,000
Jul 13, 202043.6244.3743.2843.4043.402,705,400
Jul 10, 202042.3543.1441.9642.9442.941,832,200
Jul 09, 202043.0743.6442.2342.2842.282,509,600
Jul 09, 20200.48 Dividend
Jul 08, 202043.1343.7942.7643.7643.282,013,000
Jul 07, 202044.5044.7542.7042.8642.392,875,000
Jul 06, 202044.4445.1443.9445.0544.562,980,600
Jul 02, 202044.1044.4643.4743.5543.071,646,800
Jul 01, 202044.3644.6643.3943.5143.031,685,600
Jun 30, 202043.9845.0543.7744.3743.882,387,100
Jun 29, 202044.3044.4043.1044.0243.541,886,500
Jun 26, 202043.4344.4342.6343.9943.517,400,900
Jun 25, 202040.5741.8439.9641.8341.372,510,100
Jun 24, 202042.2242.2240.9340.9740.523,337,100
Jun 23, 202042.8343.6442.3242.3941.932,208,000
Jun 22, 202043.3943.5841.6442.3041.843,281,200
Jun 19, 202043.1744.0942.0744.0843.606,242,100
Jun 18, 202043.0243.1942.1542.7942.321,716,600
Jun 17, 202044.7044.7042.9543.1742.702,392,500
Jun 16, 202044.7845.2243.4244.3543.862,371,100
Jun 15, 202041.4743.4741.1243.0442.572,194,100
Jun 12, 202042.5243.0441.2342.4641.992,512,100
Jun 11, 202044.9344.9841.1141.1440.693,755,100
Jun 10, 202047.0247.0345.9546.2245.711,848,200
Jun 09, 202048.5848.6046.6746.7246.212,414,300
Jun 08, 202048.6149.6548.4849.0148.472,246,700
Jun 05, 202046.4448.3046.2748.0647.533,646,800
Jun 04, 202045.3445.9344.8745.2644.762,104,600
Jun 03, 202044.2846.0944.1745.6945.192,787,700
Jun 02, 202042.8744.5342.4844.1443.663,313,400
Jun 01, 202043.8544.1342.6742.6742.202,648,200
May 29, 202044.1244.7443.5344.5444.053,149,200
May 28, 202044.7845.9144.0044.1543.673,456,900
May 27, 202045.4546.4544.9246.3045.793,107,400
May 26, 202046.2246.3444.8945.1444.642,733,200
May 22, 202045.2645.2644.0844.6844.191,626,600
May 21, 202045.8446.4244.8645.4744.971,410,800
May 20, 202045.4046.1445.3545.9845.481,279,200
May 19, 202044.6445.6344.1144.6844.191,318,600
May 18, 202043.8045.0943.6344.6544.161,954,400
May 15, 202041.0942.4140.9342.3841.921,539,100
May 14, 202040.7541.9239.8141.8441.381,874,700
May 13, 202042.8742.8740.6341.4641.012,011,200
May 12, 202044.0444.5043.0243.0342.561,880,100
May 11, 202043.5244.5442.7744.0143.531,770,100
May 08, 202043.3144.9843.3144.9044.411,553,000
May 07, 202043.0643.5742.7843.0142.541,571,200
May 06, 202041.6442.6941.1742.6042.131,566,300
May 05, 202041.1641.9941.0441.2040.752,124,100
May 04, 202041.5041.7040.0140.6540.202,759,200
May 01, 202042.5743.1641.0841.4841.031,700,800
Apr 30, 202044.3444.3443.4143.7743.291,633,800
Apr 29, 202043.6345.1442.5244.8844.393,852,600
Apr 28, 202043.7043.7442.1642.2741.812,395,000
Apr 27, 202042.6144.1142.6042.7042.232,361,900
Apr 24, 202041.3143.2041.2043.0642.592,355,600
Apr 23, 202039.6941.5739.6741.0440.594,252,500
Apr 22, 202039.6939.9839.2639.6839.242,753,700
Apr 21, 202040.7840.9138.8938.9438.511,301,500
Apr 20, 202042.0442.0540.7640.9540.501,617,500
Apr 17, 202041.9942.8641.6942.1541.691,293,900
Apr 16, 202040.7741.4239.7241.2140.761,194,300
Apr 15, 202042.3542.3540.2840.4339.991,628,400
Apr 14, 202042.9643.4742.5243.1442.672,131,300
Apr 13, 202042.5842.7241.0641.6341.171,214,400
Apr 09, 202041.4343.8241.3942.7342.262,471,900
Apr 08, 202040.1741.2939.6240.9840.531,450,700
Apr 07, 202040.9341.9139.6439.7339.291,726,900
Apr 06, 202038.7639.9038.1939.6039.172,604,400
Apr 03, 202039.2540.4837.0837.3436.932,004,900
Apr 02, 202038.8540.7038.5739.5339.101,638,400
Apr 02, 20200.48 Dividend
Apr 01, 202040.1340.9738.9140.0139.102,105,500
Mar 31, 202040.1542.5340.0941.6940.743,882,100
Mar 30, 202041.6641.6639.6940.7239.792,157,900
Mar 27, 202041.1542.1039.3540.2339.312,146,200
Mar 26, 202037.8242.5737.4242.4541.482,875,400
Mar 25, 202038.2339.4136.9937.6936.832,901,700
Mar 24, 202037.2238.9036.7638.2837.415,841,800
Mar 23, 202036.9337.5534.6635.3534.543,639,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...