NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

66.43

-1.64

(-2.41%)

At close: 04:00PM EST

66.43

0.00

(0.00%)

After hours:

07:58PM EST

Advertisement

Time Period:

Dec 04, 2021 - Dec 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	66.48	67.34	65.99	66.43	66.43	1,707,200
Dec 01, 2022	67.35	68.50	65.92	68.07	68.07	3,102,100
Nov 30, 2022	64.86	68.14	64.50	67.61	67.61	7,561,200
Nov 29, 2022	73.02	73.33	71.69	71.79	71.79	1,889,900
Nov 28, 2022	74.28	74.32	72.25	72.57	72.57	1,669,000
Nov 25, 2022	74.62	75.19	74.25	74.66	74.66	486,200
Nov 23, 2022	73.87	75.14	73.75	74.66	74.66	932,000
Nov 22, 2022	72.77	74.01	72.38	73.88	73.88	1,033,000
Nov 21, 2022	73.39	73.50	72.31	72.52	72.52	1,116,000
Nov 18, 2022	73.39	74.03	72.97	73.72	73.72	1,527,800
Nov 17, 2022	71.47	72.92	70.86	72.86	72.86	929,500
Nov 16, 2022	73.64	73.64	72.29	72.33	72.33	815,200
Nov 15, 2022	74.26	74.97	73.43	73.96	73.96	876,500
Nov 14, 2022	73.14	74.21	72.63	73.18	73.18	1,155,300
Nov 11, 2022	72.43	74.04	71.64	73.50	73.50	1,406,100
Nov 10, 2022	70.65	72.10	70.13	71.91	71.91	1,528,900
Nov 09, 2022	68.88	69.11	67.78	68.01	68.01	1,412,100
Nov 08, 2022	69.59	70.52	69.04	69.44	69.44	1,016,100
Nov 07, 2022	68.58	69.74	68.23	69.39	69.39	1,151,800
Nov 04, 2022	69.03	71.00	67.83	68.79	68.79	1,298,300
Nov 03, 2022	67.73	68.19	66.85	67.64	67.64	780,700
Nov 02, 2022	70.61	71.32	68.72	68.87	68.87	1,196,300
Nov 01, 2022	69.94	71.34	69.58	71.02	71.02	1,444,300
Oct 31, 2022	68.85	69.75	68.24	69.27	69.27	1,794,900
Oct 28, 2022	67.72	69.45	67.69	69.40	69.40	1,548,700
Oct 27, 2022	68.26	68.98	67.23	67.47	67.47	2,391,400
Oct 26, 2022	66.75	68.76	66.46	67.46	67.46	1,832,600
Oct 25, 2022	66.36	67.94	65.94	67.85	67.85	1,393,100
Oct 24, 2022	65.89	66.54	65.34	66.34	66.34	1,338,900
Oct 21, 2022	62.61	65.82	62.25	65.60	65.60	1,703,100
Oct 20, 2022	62.57	63.69	62.12	62.48	62.48	1,606,600
Oct 19, 2022	62.30	63.32	61.94	62.29	62.29	1,281,000
Oct 18, 2022	64.68	65.08	62.15	62.74	62.74	1,933,400
Oct 17, 2022	63.70	64.27	62.80	63.17	63.17	2,190,800
Oct 14, 2022	64.53	64.63	62.28	62.41	62.41	2,417,200
Oct 13, 2022	61.04	64.34	60.56	64.11	64.11	2,147,600
Oct 12, 2022	62.42	63.40	62.03	62.33	62.33	1,200,600
Oct 11, 2022	63.89	64.00	61.78	62.06	62.06	1,713,300
Oct 10, 2022	66.35	66.57	63.62	64.04	64.04	2,526,200
Oct 07, 2022	66.00	66.28	65.22	66.08	66.08	1,313,600
Oct 06, 2022	66.45	67.14	65.95	67.00	67.00	2,566,200
Oct 06, 2022	0.5 Dividend
Oct 05, 2022	66.07	67.60	65.92	67.19	66.69	1,454,600
Oct 04, 2022	65.42	66.71	65.31	66.56	66.06	2,090,500
Oct 03, 2022	62.63	64.32	62.30	64.14	63.66	1,664,100
Sep 30, 2022	62.90	63.57	61.75	61.85	61.39	1,987,200
Sep 29, 2022	62.69	63.00	62.02	62.94	62.47	1,323,700
Sep 28, 2022	62.63	63.84	62.38	63.70	63.23	1,311,200
Sep 27, 2022	63.23	63.63	62.12	62.53	62.06	1,620,600
Sep 26, 2022	63.19	64.12	62.40	62.61	62.14	1,427,100
Sep 23, 2022	63.61	63.68	62.42	63.47	63.00	1,203,500
Sep 22, 2022	65.06	65.19	64.14	64.23	63.75	984,800
Sep 21, 2022	66.63	67.11	65.30	65.35	64.86	1,408,200
Sep 20, 2022	66.99	67.06	65.83	66.30	65.81	1,118,400
Sep 19, 2022	66.76	68.22	66.75	67.61	67.11	1,578,000
Sep 16, 2022	68.88	68.88	67.82	68.68	68.17	3,334,800
Sep 15, 2022	70.23	70.23	68.72	69.08	68.57	1,288,000
Sep 14, 2022	71.25	71.56	69.66	70.26	69.74	1,563,100
Sep 13, 2022	71.98	72.85	70.60	71.06	70.53	1,563,000
Sep 12, 2022	72.99	73.65	72.43	73.40	72.85	1,888,100
Sep 09, 2022	72.00	72.74	71.76	72.45	71.91	1,370,200
Sep 08, 2022	70.32	71.42	69.81	71.41	70.88	1,121,800
Sep 07, 2022	70.61	71.36	70.22	70.70	70.17	1,117,600
Sep 06, 2022	71.39	71.94	70.26	70.70	70.17	1,193,300
Sep 02, 2022	72.75	73.25	71.01	71.28	70.75	1,045,800
Sep 01, 2022	71.49	72.28	70.57	72.16	71.62	1,259,600
Aug 31, 2022	72.23	72.72	71.72	72.13	71.59	1,368,600
Aug 30, 2022	73.60	73.60	72.08	72.28	71.74	1,034,700
Aug 29, 2022	74.37	74.58	72.70	73.45	72.90	1,463,000
Aug 26, 2022	77.43	77.80	74.81	74.96	74.40	2,291,600
Aug 25, 2022	79.09	79.09	77.03	78.56	77.98	2,953,600
Aug 24, 2022	73.26	73.98	72.63	72.82	72.28	1,607,100
Aug 23, 2022	73.03	74.08	72.98	73.28	72.73	1,142,300
Aug 22, 2022	73.26	73.52	72.76	73.03	72.49	1,024,900
Aug 19, 2022	74.38	74.61	73.59	74.29	73.74	1,046,200
Aug 18, 2022	73.73	75.65	73.25	75.49	74.93	931,000
Aug 17, 2022	74.33	74.33	72.68	73.37	72.82	1,676,000
Aug 16, 2022	74.52	75.38	74.38	74.77	74.21	686,500
Aug 15, 2022	74.81	75.66	74.25	74.63	74.07	803,100
Aug 12, 2022	73.84	75.15	73.84	74.93	74.37	853,500
Aug 11, 2022	73.86	75.11	73.44	73.70	73.15	771,700
Aug 10, 2022	72.51	73.75	72.19	73.30	72.75	841,700
Aug 09, 2022	72.55	72.55	70.33	71.10	70.57	932,100
Aug 08, 2022	72.52	73.05	71.67	72.65	72.11	899,900
Aug 05, 2022	71.66	72.78	71.33	72.37	71.83	838,800
Aug 04, 2022	72.55	72.57	71.75	72.11	71.57	780,800
Aug 03, 2022	71.76	72.65	71.46	72.55	72.01	631,100
Aug 02, 2022	71.76	71.97	70.92	71.37	70.84	628,100
Aug 01, 2022	71.20	72.06	70.79	71.96	71.42	1,075,300
Jul 29, 2022	71.60	71.77	70.50	71.33	70.80	1,043,300
Jul 28, 2022	70.64	71.94	70.14	71.71	71.18	1,136,300
Jul 27, 2022	69.27	71.08	69.27	70.57	70.04	1,076,500
Jul 26, 2022	69.28	70.68	68.98	69.42	68.90	1,425,200
Jul 25, 2022	69.38	69.39	68.53	69.17	68.66	1,234,900
Jul 22, 2022	69.99	70.73	68.82	69.26	68.74	1,359,700
Jul 21, 2022	69.45	70.58	69.11	70.52	70.00	968,900
Jul 20, 2022	68.28	70.17	68.09	69.60	69.08	1,360,600
Jul 19, 2022	66.31	68.50	66.21	68.31	67.80	1,355,400
Jul 18, 2022	66.47	67.37	65.24	65.57	65.08	1,326,200
Jul 15, 2022	65.21	66.06	64.95	65.95	65.46	1,330,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,071.70-4.87(-0.12%)

Dow 3034,429.88+34.88(+0.10%)

Nasdaq11,461.50-20.90(-0.18%)

Russell 20001,892.84+11.16(+0.59%)

Crude Oil80.34-0.88(-1.08%)

Gold1,797.30-3.80(-0.21%)

NetApp, Inc. (NTAP)

S&P 500
4,071.70
-4.87(-0.12%)

Dow 30
34,429.88
+34.88(+0.10%)

Nasdaq
11,461.50
-20.90(-0.18%)

Russell 2000
1,892.84
+11.16(+0.59%)

Crude Oil
80.34
-0.88(-1.08%)

Gold
1,797.30
-3.80(-0.21%)