NasdaqGS - Nasdaq Real Time Price USD

NetApp, Inc. (NTAP)

98.29 -1.85 (-1.85%)
As of 3:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 99.84 100.74 98.03 98.29 98.29 600,517
Apr 18, 2024 101.03 101.89 99.73 100.14 100.14 1,031,700
Apr 17, 2024 103.33 103.33 100.54 100.91 100.91 1,110,800
Apr 16, 2024 102.27 102.79 101.30 102.54 102.54 1,362,400
Apr 15, 2024 102.80 103.62 101.85 102.37 102.37 1,902,400
Apr 12, 2024 103.71 103.99 101.66 101.81 101.81 1,346,700
Apr 11, 2024 103.30 104.96 102.77 104.86 104.86 1,320,500
Apr 10, 2024 103.02 103.42 102.07 102.60 102.60 1,109,900
Apr 9, 2024 106.04 106.90 103.50 104.15 104.15 1,282,100
Apr 8, 2024 105.60 106.07 104.86 105.82 105.82 1,581,500
Apr 5, 2024 105.35 105.46 104.17 105.05 105.05 1,017,100
Apr 4, 2024 0.50 Dividend
Apr 4, 2024 107.41 108.82 104.45 104.80 104.80 2,552,300
Apr 3, 2024 104.33 106.89 104.26 106.48 105.98 1,813,300
Apr 2, 2024 104.21 104.75 103.58 104.72 104.23 991,400
Apr 1, 2024 104.73 105.49 104.51 105.04 104.55 1,473,300
Mar 28, 2024 104.97 105.77 104.80 104.97 104.48 1,363,500
Mar 27, 2024 105.47 105.55 104.30 105.22 104.73 956,300
Mar 26, 2024 105.43 105.78 104.64 104.72 104.23 1,194,300
Mar 25, 2024 104.54 105.58 104.10 104.92 104.43 1,214,100
Mar 22, 2024 105.26 105.28 104.26 104.73 104.24 1,040,000
Mar 21, 2024 105.00 105.54 104.37 105.07 104.58 1,432,200
Mar 20, 2024 103.00 104.45 102.93 104.44 103.95 1,730,200
Mar 19, 2024 101.44 103.41 100.66 103.31 102.82 1,574,700
Mar 18, 2024 102.60 103.06 101.76 101.80 101.32 1,542,500
Mar 15, 2024 101.25 102.42 101.07 102.35 101.87 7,019,900
Mar 14, 2024 103.01 103.21 101.55 102.13 101.65 2,007,900
Mar 13, 2024 102.79 103.20 101.51 103.19 102.71 2,420,900
Mar 12, 2024 103.72 103.96 101.92 102.53 102.05 1,747,600
Mar 11, 2024 102.85 103.36 101.87 102.77 102.29 1,635,900
Mar 8, 2024 104.78 105.80 103.25 103.26 102.78 1,630,900
Mar 7, 2024 105.52 105.79 103.64 104.25 103.76 2,354,700
Mar 6, 2024 103.88 106.37 102.37 104.80 104.31 2,712,500
Mar 5, 2024 103.42 103.70 101.56 102.68 102.20 2,884,200
Mar 4, 2024 106.00 107.51 102.96 103.33 102.84 4,380,400
Mar 1, 2024 105.88 112.48 104.93 105.31 104.82 12,903,300
Feb 29, 2024 89.66 89.66 88.49 89.12 88.70 4,798,300
Feb 28, 2024 86.55 88.38 86.43 88.03 87.62 1,853,900
Feb 27, 2024 87.73 87.94 86.98 87.17 86.76 1,301,200
Feb 26, 2024 87.40 88.12 87.04 87.43 87.02 1,254,300
Feb 23, 2024 86.59 87.58 85.96 87.40 86.99 1,602,700
Feb 22, 2024 85.66 86.59 85.28 86.03 85.63 1,738,400
Feb 21, 2024 85.05 85.05 83.80 84.60 84.20 1,367,900
Feb 20, 2024 85.27 85.93 84.81 85.46 85.06 1,546,400
Feb 16, 2024 87.26 87.51 85.64 85.71 85.31 1,195,500
Feb 15, 2024 87.78 88.58 86.45 87.27 86.86 1,684,300
Feb 14, 2024 87.86 88.26 87.37 87.76 87.35 1,536,100
Feb 13, 2024 88.94 89.10 86.57 87.24 86.83 1,312,200
Feb 12, 2024 89.96 90.95 89.83 90.66 90.23 1,461,600
Feb 9, 2024 89.07 90.34 88.78 89.85 89.43 1,405,500
Feb 8, 2024 87.48 89.49 87.20 88.92 88.50 1,385,800
Feb 7, 2024 87.89 87.98 86.79 87.23 86.82 1,229,500
Feb 6, 2024 87.63 87.89 86.77 87.60 87.19 1,122,300
Feb 5, 2024 87.62 87.68 86.41 87.20 86.79 1,341,600
Feb 2, 2024 87.41 88.38 86.93 87.84 87.43 857,300
Feb 1, 2024 87.04 87.67 86.47 87.45 87.04 942,200
Jan 31, 2024 88.50 88.65 87.11 87.20 86.79 1,649,300
Jan 30, 2024 88.95 89.75 88.68 88.95 88.53 1,696,300
Jan 29, 2024 88.06 88.51 87.56 88.49 88.07 1,137,500
Jan 26, 2024 89.27 89.27 87.64 88.06 87.65 1,551,200
Jan 25, 2024 89.20 89.33 88.81 89.24 88.82 1,065,800
Jan 24, 2024 88.90 89.49 88.35 88.69 88.27 1,428,300
Jan 23, 2024 88.60 88.91 87.99 88.16 87.75 1,839,800
Jan 22, 2024 88.71 88.94 88.16 88.62 88.20 1,420,900
Jan 19, 2024 86.76 88.07 86.41 87.81 87.40 5,402,700
Jan 18, 2024 86.30 86.50 85.04 86.46 86.05 1,693,200
Jan 17, 2024 85.54 85.76 84.57 85.43 85.03 1,760,600
Jan 16, 2024 85.63 86.22 84.81 85.96 85.56 2,321,500
Jan 12, 2024 87.28 87.55 86.34 86.67 86.26 1,234,800
Jan 11, 2024 86.65 87.42 85.82 86.95 86.54 1,348,100
Jan 10, 2024 86.27 86.93 86.01 86.66 86.25 1,229,000
Jan 9, 2024 85.34 86.32 85.06 86.07 85.67 1,684,300
Jan 8, 2024 83.85 86.02 83.62 85.98 85.58 1,821,800
Jan 5, 2024 85.85 86.50 85.02 85.07 84.67 1,485,900
Jan 4, 2024 0.50 Dividend
Jan 4, 2024 85.74 86.60 85.69 86.06 85.66 1,370,500
Jan 3, 2024 86.20 86.99 85.91 86.31 85.41 1,824,600
Jan 2, 2024 87.19 87.31 86.07 86.21 85.31 1,892,100
Dec 29, 2023 88.05 88.54 87.53 88.16 87.24 1,169,100
Dec 28, 2023 88.58 88.76 88.03 88.21 87.29 962,700
Dec 27, 2023 89.36 89.67 88.42 88.60 87.67 726,800
Dec 26, 2023 89.36 89.66 89.18 89.38 88.44 525,400
Dec 22, 2023 89.93 89.99 89.01 89.40 88.46 828,400
Dec 21, 2023 89.52 89.63 88.67 89.55 88.61 1,114,200
Dec 20, 2023 90.26 90.69 88.90 88.93 88.00 1,417,000
Dec 19, 2023 89.99 90.66 89.58 90.63 89.68 1,866,000
Dec 18, 2023 88.79 89.99 88.63 89.70 88.76 2,173,000
Dec 15, 2023 88.96 89.15 87.97 88.92 87.99 5,789,300
Dec 14, 2023 89.79 90.20 88.51 89.21 88.28 3,155,400
Dec 13, 2023 88.25 89.69 87.77 89.54 88.60 3,973,700
Dec 12, 2023 90.00 90.14 88.00 88.20 87.28 2,131,700
Dec 11, 2023 89.50 90.60 89.22 89.75 88.81 2,211,600
Dec 8, 2023 89.08 90.22 88.93 89.39 88.45 1,633,600
Dec 7, 2023 89.71 90.49 88.90 89.08 88.15 2,161,200
Dec 6, 2023 91.00 91.39 89.23 89.40 88.46 2,282,500
Dec 5, 2023 90.31 90.85 90.01 90.58 89.63 1,906,700
Dec 4, 2023 90.86 90.96 89.43 90.31 89.37 2,450,700
Dec 1, 2023 89.41 91.78 89.32 91.28 90.33 2,733,500
Nov 30, 2023 89.27 91.60 88.63 91.39 90.43 6,731,400
Nov 29, 2023 86.89 91.35 86.25 89.54 88.60 8,403,200
Nov 28, 2023 77.87 78.69 77.56 78.11 77.29 2,572,300
Nov 27, 2023 78.09 78.62 77.75 78.09 77.27 1,451,100
Nov 24, 2023 77.99 78.36 77.73 78.34 77.52 466,000
Nov 22, 2023 77.65 78.63 77.46 77.99 77.17 814,800
Nov 21, 2023 77.61 77.88 77.30 77.43 76.62 1,251,800
Nov 20, 2023 77.31 78.33 77.08 77.94 77.12 1,069,100
Nov 17, 2023 77.20 77.98 76.89 77.52 76.71 1,227,900
Nov 16, 2023 78.13 78.13 76.41 76.79 75.99 1,803,400
Nov 15, 2023 78.71 79.63 78.55 78.92 78.09 1,652,200
Nov 14, 2023 77.74 78.87 77.35 78.70 77.88 1,383,500
Nov 13, 2023 77.07 77.07 76.44 76.74 75.94 737,100
Nov 10, 2023 76.05 77.25 75.74 77.14 76.33 996,100
Nov 9, 2023 76.05 76.47 75.32 75.82 75.03 906,300
Nov 8, 2023 75.80 75.81 74.83 75.77 74.98 1,563,100
Nov 7, 2023 75.82 76.34 75.50 75.60 74.81 865,200
Nov 6, 2023 75.91 75.97 75.36 75.82 75.03 1,158,700
Nov 3, 2023 75.12 76.44 74.98 75.90 75.11 1,043,600
Nov 2, 2023 73.71 75.13 73.63 74.73 73.95 2,153,900
Nov 1, 2023 72.78 73.36 72.38 73.35 72.58 1,005,100
Oct 31, 2023 71.28 72.99 71.18 72.78 72.02 1,474,500
Oct 30, 2023 72.14 72.44 70.82 71.18 70.44 1,274,100
Oct 27, 2023 71.51 72.62 71.25 71.81 71.06 1,087,200
Oct 26, 2023 72.57 72.94 71.30 71.43 70.68 1,243,100
Oct 25, 2023 73.19 73.91 72.25 72.48 71.72 1,340,100
Oct 24, 2023 73.31 74.82 73.30 73.84 73.07 1,696,500
Oct 23, 2023 73.45 74.13 71.98 73.27 72.50 1,617,000
Oct 20, 2023 75.04 75.19 73.58 74.29 73.51 4,934,300
Oct 19, 2023 75.87 76.18 74.85 75.04 74.25 1,304,400
Oct 18, 2023 76.61 76.68 75.68 75.77 74.98 1,657,300
Oct 17, 2023 75.50 76.99 75.49 76.92 76.12 1,959,600
Oct 16, 2023 75.28 76.13 74.96 75.95 75.16 1,585,900
Oct 13, 2023 76.25 76.73 74.16 74.96 74.18 1,694,000
Oct 12, 2023 77.37 77.51 75.61 75.93 75.14 1,460,000
Oct 11, 2023 75.95 77.11 75.91 77.05 76.24 1,568,100
Oct 10, 2023 76.20 76.60 75.86 76.00 75.20 1,380,400
Oct 9, 2023 75.23 76.36 75.02 76.03 75.23 1,517,000
Oct 6, 2023 75.34 75.92 75.09 75.47 74.68 1,636,700
Oct 5, 2023 0.50 Dividend
Oct 5, 2023 74.83 75.87 74.72 75.52 74.73 1,121,200
Oct 4, 2023 74.85 75.58 74.41 75.33 74.05 1,163,100
Oct 3, 2023 75.58 76.22 74.51 74.86 73.59 1,035,100
Oct 2, 2023 75.93 76.19 75.43 75.80 74.51 1,284,600
Sep 29, 2023 76.65 76.84 75.61 75.88 74.59 1,545,100
Sep 28, 2023 75.21 76.72 75.12 76.25 74.95 1,887,700
Sep 27, 2023 75.39 75.80 74.43 74.95 73.67 1,174,700
Sep 26, 2023 75.18 75.70 74.79 74.85 73.58 1,618,600
Sep 25, 2023 75.44 76.46 75.24 75.51 74.22 1,443,100
Sep 22, 2023 76.07 76.67 75.87 76.02 74.73 1,145,100
Sep 21, 2023 75.46 76.47 75.40 75.90 74.61 1,499,900
Sep 20, 2023 76.48 77.07 75.97 76.08 74.78 1,923,500
Sep 19, 2023 76.08 76.71 75.78 76.04 74.75 1,483,800
Sep 18, 2023 76.13 76.55 75.46 76.17 74.87 1,937,100
Sep 15, 2023 78.19 78.58 77.42 77.72 76.40 3,999,300
Sep 14, 2023 78.25 78.66 77.89 78.55 77.21 1,487,900
Sep 13, 2023 78.20 78.49 77.63 77.97 76.64 1,564,500
Sep 12, 2023 78.11 79.02 77.92 78.32 76.99 1,285,900
Sep 11, 2023 79.58 79.73 77.83 78.53 77.19 1,351,500
Sep 8, 2023 79.12 79.56 78.81 79.09 77.74 1,263,900
Sep 7, 2023 79.19 79.19 78.13 78.86 77.52 2,023,400
Sep 6, 2023 79.26 79.96 78.87 79.92 78.56 1,718,400
Sep 5, 2023 78.74 79.94 78.56 79.49 78.14 2,467,500
Sep 1, 2023 77.46 77.97 77.14 77.60 76.28 2,306,300
Aug 31, 2023 76.81 76.90 76.19 76.70 75.39 3,068,800
Aug 30, 2023 76.28 76.55 75.51 76.43 75.13 1,784,500
Aug 29, 2023 75.90 76.82 75.67 76.42 75.12 1,354,300
Aug 28, 2023 75.25 76.14 75.09 76.01 74.72 1,376,500
Aug 25, 2023 76.00 76.57 74.14 74.72 73.45 2,059,800
Aug 24, 2023 75.28 77.34 74.54 75.53 74.24 3,427,200
Aug 23, 2023 76.80 77.22 75.93 76.53 75.23 3,389,700
Aug 22, 2023 76.49 77.11 76.03 76.51 75.21 2,401,400
Aug 21, 2023 75.59 76.63 75.53 76.46 75.16 2,381,100
Aug 18, 2023 74.46 75.98 74.38 75.31 74.03 2,159,900
Aug 17, 2023 75.95 75.95 74.97 75.03 73.75 2,547,300
Aug 16, 2023 76.00 76.57 75.28 75.41 74.13 1,718,200
Aug 15, 2023 76.73 77.17 76.12 76.29 74.99 1,997,500
Aug 14, 2023 76.59 76.91 76.05 76.45 75.15 1,408,000
Aug 11, 2023 76.57 77.37 76.50 76.76 75.45 1,265,500
Aug 10, 2023 77.24 77.77 76.59 76.84 75.53 2,166,100
Aug 9, 2023 77.71 77.82 76.80 76.91 75.60 2,091,600
Aug 8, 2023 77.77 78.12 77.27 77.89 76.56 1,780,500
Aug 7, 2023 78.46 78.56 77.83 78.29 76.96 1,403,100
Aug 4, 2023 79.41 79.46 77.66 77.78 76.46 1,982,800
Aug 3, 2023 77.97 79.71 77.71 79.32 77.97 1,889,500
Aug 2, 2023 78.13 80.02 78.02 78.46 77.12 2,325,900
Aug 1, 2023 77.50 79.09 77.41 78.87 77.53 1,625,300
Jul 31, 2023 77.51 78.30 77.49 78.01 76.68 3,511,500
Jul 28, 2023 78.82 78.82 76.83 77.24 75.92 2,287,400
Jul 27, 2023 78.90 79.50 78.12 78.23 76.90 1,671,700
Jul 26, 2023 79.47 79.88 77.28 78.40 77.06 2,339,900
Jul 25, 2023 78.45 79.38 78.45 79.06 77.71 1,861,500
Jul 24, 2023 79.80 80.36 78.23 78.45 77.11 2,805,400
Jul 21, 2023 80.06 80.53 79.46 79.51 78.16 9,751,100
Jul 20, 2023 79.00 80.14 78.34 80.07 78.71 3,314,100
Jul 19, 2023 79.00 79.61 78.88 79.31 77.96 1,823,200
Jul 18, 2023 77.66 78.94 77.27 78.92 77.58 1,699,000
Jul 17, 2023 77.22 78.43 77.11 78.02 76.69 1,618,900
Jul 14, 2023 78.17 78.59 77.28 77.87 76.54 1,472,500
Jul 13, 2023 77.44 79.03 77.44 78.73 77.39 1,605,500
Jul 12, 2023 79.45 79.45 77.24 77.35 76.03 2,004,900
Jul 11, 2023 78.35 79.29 78.15 78.76 77.42 2,195,400
Jul 10, 2023 75.83 77.86 75.83 77.80 76.48 1,974,800
Jul 7, 2023 75.74 77.16 75.72 76.25 74.95 1,608,100
Jul 6, 2023 0.50 Dividend
Jul 6, 2023 74.83 75.89 74.83 75.73 74.44 1,577,400
Jul 5, 2023 75.77 76.66 75.50 76.29 74.50 1,990,100
Jul 3, 2023 76.35 76.81 75.97 76.45 74.66 1,155,400
Jun 30, 2023 76.60 76.88 76.20 76.40 74.61 2,175,400
Jun 29, 2023 75.42 76.25 75.31 76.15 74.36 1,831,600
Jun 28, 2023 74.86 75.54 74.59 75.23 73.46 1,589,100
Jun 27, 2023 74.38 75.29 73.50 74.98 73.22 1,969,900
Jun 26, 2023 73.58 74.32 73.52 73.75 72.02 2,048,100
Jun 23, 2023 72.49 73.65 72.30 73.21 71.49 5,203,300
Jun 22, 2023 72.55 73.44 72.00 73.37 71.65 1,595,700
Jun 21, 2023 72.46 73.37 72.18 72.65 70.94 2,246,300
Jun 20, 2023 73.77 73.89 72.71 72.83 71.12 2,124,500
Jun 16, 2023 74.25 74.59 73.87 74.37 72.62 3,141,500
Jun 15, 2023 72.86 74.09 72.86 73.76 72.03 1,971,600
Jun 14, 2023 73.11 73.94 72.88 73.30 71.58 2,117,900
Jun 13, 2023 71.53 73.53 71.53 73.26 71.54 2,835,900
Jun 12, 2023 69.71 71.45 69.71 71.42 69.74 1,987,500
Jun 9, 2023 70.86 71.22 69.51 69.71 68.07 2,132,400
Jun 8, 2023 70.77 70.96 69.59 70.33 68.68 1,639,300
Jun 7, 2023 70.33 71.51 70.22 70.97 69.30 1,832,900
Jun 6, 2023 69.92 70.48 69.44 70.06 68.42 2,046,200
Jun 5, 2023 71.10 71.10 69.77 70.28 68.63 1,980,900
Jun 2, 2023 72.08 72.16 70.08 70.98 69.31 3,129,700
Jun 1, 2023 70.30 72.78 70.01 71.96 70.27 6,233,100
May 31, 2023 67.60 68.20 66.01 66.35 64.79 7,420,100
May 30, 2023 70.34 70.62 69.07 69.10 67.48 2,825,900
May 26, 2023 68.90 70.24 68.77 69.83 68.19 1,807,100
May 25, 2023 66.66 68.82 66.60 68.74 67.13 2,109,500
May 24, 2023 66.12 66.39 65.71 66.25 64.69 1,260,200
May 23, 2023 66.83 67.58 66.43 66.46 64.90 1,222,700
May 22, 2023 66.02 67.37 65.93 67.13 65.55 1,368,300
May 19, 2023 66.58 66.88 65.65 65.82 64.28 1,743,800
May 18, 2023 65.03 66.74 65.03 66.54 64.98 1,406,800
May 17, 2023 64.42 65.66 63.95 65.41 63.87 1,274,600
May 16, 2023 64.42 64.84 63.95 64.05 62.55 1,674,000
May 15, 2023 63.49 64.79 63.33 64.75 63.23 1,275,300
May 12, 2023 63.39 63.62 62.55 63.14 61.66 677,200
May 11, 2023 62.84 63.34 62.42 63.05 61.57 1,018,600
May 10, 2023 64.29 64.43 62.29 63.27 61.78 1,417,200
May 9, 2023 63.49 64.19 63.22 63.75 62.25 1,826,200
May 8, 2023 63.87 64.13 63.61 64.00 62.50 898,200
May 5, 2023 63.36 64.06 63.19 63.85 62.35 1,152,200
May 4, 2023 62.24 62.63 61.54 62.51 61.04 1,508,200
May 3, 2023 62.61 63.49 62.07 62.44 60.97 2,166,300
May 2, 2023 63.74 63.82 61.89 62.23 60.77 1,763,400
May 1, 2023 62.85 63.82 62.85 63.69 62.20 1,655,300
Apr 28, 2023 63.55 63.72 62.36 62.89 61.41 1,967,900
Apr 27, 2023 62.52 63.48 62.04 63.44 61.95 1,624,800
Apr 26, 2023 61.04 62.47 60.92 62.37 60.91 1,718,400
Apr 25, 2023 62.77 62.96 61.40 61.44 60.00 1,818,600
Apr 24, 2023 62.77 63.45 62.75 63.30 61.81 1,327,400
Apr 21, 2023 63.36 63.52 62.81 63.21 61.73 10,264,200
Apr 20, 2023 63.83 64.83 62.92 63.36 61.87 4,862,200
Apr 19, 2023 67.07 67.07 65.72 66.15 64.60 2,558,000

Related Tickers

PSTG Pure Storage, Inc.
48.92
-5.61%
 
STX Seagate Technology Holdings plc
82.89
-0.66%
 
DELL Dell Technologies Inc.
114.76
-3.05%
 
LOGI Logitech International S.A.
77.13
-1.22%
 
WDC Western Digital Corporation
65.90
-3.54%
 
HPQ HP Inc.
27.79
+0.60%
 
ANET Arista Networks, Inc.
246.94
-3.99%
 
SSYS Stratasys Ltd.
9.91
-0.20%
 
CRSR Corsair Gaming, Inc.
10.74
-0.19%
 
CRCT Cricut, Inc.
5.30
+2.32%