NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

44.27+1.47 (+3.43%)

At close: 4:00PM EDT

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

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2020	42.79	44.32	42.74	44.27	44.27	2,351,700
Aug 07, 2020	42.29	42.85	41.51	42.80	42.80	2,426,400
Aug 06, 2020	42.38	42.87	41.88	42.21	42.21	3,683,400
Aug 05, 2020	43.51	43.68	42.81	43.10	43.10	2,354,400
Aug 04, 2020	42.62	44.12	42.61	43.23	43.23	2,810,700
Aug 03, 2020	44.17	44.29	42.49	42.77	42.77	3,832,600
Jul 31, 2020	42.91	44.41	42.05	44.30	44.30	6,109,000
Jul 30, 2020	41.82	43.29	41.46	42.85	42.85	2,526,300
Jul 29, 2020	42.70	42.89	41.39	42.43	42.43	2,993,200
Jul 28, 2020	44.04	44.12	42.82	42.95	42.95	1,393,600
Jul 27, 2020	43.22	44.34	42.73	44.09	44.09	1,762,200
Jul 24, 2020	44.65	44.67	43.06	43.20	43.20	1,989,800
Jul 23, 2020	44.94	45.72	44.46	44.69	44.69	1,568,700
Jul 22, 2020	45.68	45.68	44.97	44.99	44.99	1,217,000
Jul 21, 2020	45.03	46.42	45.03	45.56	45.56	2,358,300
Jul 20, 2020	44.64	45.33	43.84	45.15	45.15	1,992,900
Jul 17, 2020	44.49	45.11	44.14	44.81	44.81	2,469,700
Jul 16, 2020	44.16	44.52	43.88	44.34	44.34	1,893,600
Jul 15, 2020	44.33	45.06	43.69	44.38	44.38	2,338,200
Jul 14, 2020	42.83	43.75	42.47	43.71	43.71	1,903,000
Jul 13, 2020	43.62	44.37	43.28	43.40	43.40	2,705,400
Jul 10, 2020	42.35	43.14	41.96	42.94	42.94	1,832,200
Jul 09, 2020	43.07	43.64	42.23	42.28	42.28	2,509,600
Jul 09, 2020	0.48 Dividend
Jul 08, 2020	43.13	43.79	42.76	43.76	43.28	2,013,000
Jul 07, 2020	44.50	44.75	42.70	42.86	42.39	2,875,000
Jul 06, 2020	44.44	45.14	43.94	45.05	44.56	2,980,600
Jul 02, 2020	44.10	44.46	43.47	43.55	43.07	1,646,800
Jul 01, 2020	44.36	44.66	43.39	43.51	43.03	1,685,600
Jun 30, 2020	43.98	45.05	43.77	44.37	43.88	2,387,100
Jun 29, 2020	44.30	44.40	43.10	44.02	43.54	1,886,500
Jun 26, 2020	43.43	44.43	42.63	43.99	43.51	7,400,900
Jun 25, 2020	40.57	41.84	39.96	41.83	41.37	2,510,100
Jun 24, 2020	42.22	42.22	40.93	40.97	40.52	3,337,100
Jun 23, 2020	42.83	43.64	42.32	42.39	41.93	2,208,000
Jun 22, 2020	43.39	43.58	41.64	42.30	41.84	3,281,200
Jun 19, 2020	43.17	44.09	42.07	44.08	43.60	6,242,100
Jun 18, 2020	43.02	43.19	42.15	42.79	42.32	1,716,600
Jun 17, 2020	44.70	44.70	42.95	43.17	42.70	2,392,500
Jun 16, 2020	44.78	45.22	43.42	44.35	43.86	2,371,100
Jun 15, 2020	41.47	43.47	41.12	43.04	42.57	2,194,100
Jun 12, 2020	42.52	43.04	41.23	42.46	41.99	2,512,100
Jun 11, 2020	44.93	44.98	41.11	41.14	40.69	3,755,100
Jun 10, 2020	47.02	47.03	45.95	46.22	45.71	1,848,200
Jun 09, 2020	48.58	48.60	46.67	46.72	46.21	2,414,300
Jun 08, 2020	48.61	49.65	48.48	49.01	48.47	2,246,700
Jun 05, 2020	46.44	48.30	46.27	48.06	47.53	3,646,800
Jun 04, 2020	45.34	45.93	44.87	45.26	44.76	2,104,600
Jun 03, 2020	44.28	46.09	44.17	45.69	45.19	2,787,700
Jun 02, 2020	42.87	44.53	42.48	44.14	43.66	3,313,400
Jun 01, 2020	43.85	44.13	42.67	42.67	42.20	2,648,200
May 29, 2020	44.12	44.74	43.53	44.54	44.05	3,149,200
May 28, 2020	44.78	45.91	44.00	44.15	43.67	3,456,900
May 27, 2020	45.45	46.45	44.92	46.30	45.79	3,107,400
May 26, 2020	46.22	46.34	44.89	45.14	44.64	2,733,200
May 22, 2020	45.26	45.26	44.08	44.68	44.19	1,626,600
May 21, 2020	45.84	46.42	44.86	45.47	44.97	1,410,800
May 20, 2020	45.40	46.14	45.35	45.98	45.48	1,279,200
May 19, 2020	44.64	45.63	44.11	44.68	44.19	1,318,600
May 18, 2020	43.80	45.09	43.63	44.65	44.16	1,954,400
May 15, 2020	41.09	42.41	40.93	42.38	41.92	1,539,100
May 14, 2020	40.75	41.92	39.81	41.84	41.38	1,874,700
May 13, 2020	42.87	42.87	40.63	41.46	41.01	2,011,200
May 12, 2020	44.04	44.50	43.02	43.03	42.56	1,880,100
May 11, 2020	43.52	44.54	42.77	44.01	43.53	1,770,100
May 08, 2020	43.31	44.98	43.31	44.90	44.41	1,553,000
May 07, 2020	43.06	43.57	42.78	43.01	42.54	1,571,200
May 06, 2020	41.64	42.69	41.17	42.60	42.13	1,566,300
May 05, 2020	41.16	41.99	41.04	41.20	40.75	2,124,100
May 04, 2020	41.50	41.70	40.01	40.65	40.20	2,759,200
May 01, 2020	42.57	43.16	41.08	41.48	41.03	1,700,800
Apr 30, 2020	44.34	44.34	43.41	43.77	43.29	1,633,800
Apr 29, 2020	43.63	45.14	42.52	44.88	44.39	3,852,600
Apr 28, 2020	43.70	43.74	42.16	42.27	41.81	2,395,000
Apr 27, 2020	42.61	44.11	42.60	42.70	42.23	2,361,900
Apr 24, 2020	41.31	43.20	41.20	43.06	42.59	2,355,600
Apr 23, 2020	39.69	41.57	39.67	41.04	40.59	4,252,500
Apr 22, 2020	39.69	39.98	39.26	39.68	39.24	2,753,700
Apr 21, 2020	40.78	40.91	38.89	38.94	38.51	1,301,500
Apr 20, 2020	42.04	42.05	40.76	40.95	40.50	1,617,500
Apr 17, 2020	41.99	42.86	41.69	42.15	41.69	1,293,900
Apr 16, 2020	40.77	41.42	39.72	41.21	40.76	1,194,300
Apr 15, 2020	42.35	42.35	40.28	40.43	39.99	1,628,400
Apr 14, 2020	42.96	43.47	42.52	43.14	42.67	2,131,300
Apr 13, 2020	42.58	42.72	41.06	41.63	41.17	1,214,400
Apr 09, 2020	41.43	43.82	41.39	42.73	42.26	2,471,900
Apr 08, 2020	40.17	41.29	39.62	40.98	40.53	1,450,700
Apr 07, 2020	40.93	41.91	39.64	39.73	39.29	1,726,900
Apr 06, 2020	38.76	39.90	38.19	39.60	39.17	2,604,400
Apr 03, 2020	39.25	40.48	37.08	37.34	36.93	2,004,900
Apr 02, 2020	38.85	40.70	38.57	39.53	39.10	1,638,400
Apr 02, 2020	0.48 Dividend
Apr 01, 2020	40.13	40.97	38.91	40.01	39.10	2,105,500
Mar 31, 2020	40.15	42.53	40.09	41.69	40.74	3,882,100
Mar 30, 2020	41.66	41.66	39.69	40.72	39.79	2,157,900
Mar 27, 2020	41.15	42.10	39.35	40.23	39.31	2,146,200
Mar 26, 2020	37.82	42.57	37.42	42.45	41.48	2,875,400
Mar 25, 2020	38.23	39.41	36.99	37.69	36.83	2,901,700
Mar 24, 2020	37.22	38.90	36.76	38.28	37.41	5,841,800
Mar 23, 2020	36.93	37.55	34.66	35.35	34.54	3,639,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,361.50+8.75(+0.26%)

Dow Futures27,767.00+88.00(+0.32%)

Nasdaq Futures11,119.50+47.50(+0.43%)

NetApp, Inc. (NTAP)

S&P Futures
3,361.50
+8.75(+0.26%)

Dow Futures
27,767.00
+88.00(+0.32%)

Nasdaq Futures
11,119.50
+47.50(+0.43%)