NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

62.94

-0.76

(-1.19%)

At close: 04:00PM EDT

62.94

0.00

(0.00%)

After hours:

04:59PM EDT

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	62.69	63.00	62.02	62.94	62.94	1,323,700
Sept 28, 2022	62.63	63.84	62.38	63.70	63.70	1,311,200
Sept 27, 2022	63.23	63.63	62.12	62.53	62.53	1,620,600
Sept 26, 2022	63.19	64.12	62.40	62.61	62.61	1,427,100
Sept 23, 2022	63.61	63.68	62.42	63.47	63.47	1,203,500
Sept 22, 2022	65.06	65.19	64.14	64.23	64.23	984,800
Sept 21, 2022	66.63	67.11	65.30	65.35	65.35	1,408,200
Sept 20, 2022	66.99	67.06	65.83	66.30	66.30	1,118,400
Sept 19, 2022	66.76	68.22	66.75	67.61	67.61	1,578,000
Sept 16, 2022	68.88	68.88	67.82	68.68	68.68	3,334,800
Sept 15, 2022	70.23	70.23	68.72	69.08	69.08	1,288,000
Sept 14, 2022	71.25	71.56	69.66	70.26	70.26	1,563,100
Sept 13, 2022	71.98	72.85	70.60	71.06	71.06	1,563,000
Sept 12, 2022	72.99	73.65	72.43	73.40	73.40	1,888,100
Sept 09, 2022	72.00	72.74	71.76	72.45	72.45	1,370,200
Sept 08, 2022	70.32	71.42	69.81	71.41	71.41	1,121,800
Sept 07, 2022	70.61	71.36	70.22	70.70	70.70	1,117,600
Sept 06, 2022	71.39	71.94	70.26	70.70	70.70	1,193,300
Sept 02, 2022	72.75	73.25	71.01	71.28	71.28	1,045,800
Sept 01, 2022	71.49	72.28	70.57	72.16	72.16	1,259,600
Aug 31, 2022	72.23	72.72	71.72	72.13	72.13	1,368,600
Aug 30, 2022	73.60	73.60	72.08	72.28	72.28	1,034,700
Aug 29, 2022	74.37	74.58	72.70	73.45	73.45	1,463,000
Aug 26, 2022	77.43	77.80	74.81	74.96	74.96	2,291,600
Aug 25, 2022	79.09	79.09	77.03	78.56	78.56	2,953,600
Aug 24, 2022	73.26	73.98	72.63	72.82	72.82	1,607,100
Aug 23, 2022	73.03	74.08	72.98	73.28	73.28	1,142,300
Aug 22, 2022	73.26	73.52	72.76	73.03	73.03	1,024,900
Aug 19, 2022	74.38	74.61	73.59	74.29	74.29	1,046,200
Aug 18, 2022	73.73	75.65	73.25	75.49	75.49	931,000
Aug 17, 2022	74.33	74.33	72.68	73.37	73.37	1,676,000
Aug 16, 2022	74.52	75.38	74.38	74.77	74.77	686,500
Aug 15, 2022	74.81	75.66	74.25	74.63	74.63	803,100
Aug 12, 2022	73.84	75.15	73.84	74.93	74.93	853,500
Aug 11, 2022	73.86	75.11	73.44	73.70	73.70	771,700
Aug 10, 2022	72.51	73.75	72.19	73.30	73.30	841,700
Aug 09, 2022	72.55	72.55	70.33	71.10	71.10	932,100
Aug 08, 2022	72.52	73.05	71.67	72.65	72.65	899,900
Aug 05, 2022	71.66	72.78	71.33	72.37	72.37	838,800
Aug 04, 2022	72.55	72.57	71.75	72.11	72.11	780,800
Aug 03, 2022	71.76	72.65	71.46	72.55	72.55	631,100
Aug 02, 2022	71.76	71.97	70.92	71.37	71.37	628,100
Aug 01, 2022	71.20	72.06	70.79	71.96	71.96	1,075,300
Jul 29, 2022	71.60	71.77	70.50	71.33	71.33	1,043,300
Jul 28, 2022	70.64	71.94	70.14	71.71	71.71	1,136,300
Jul 27, 2022	69.27	71.08	69.27	70.57	70.57	1,076,500
Jul 26, 2022	69.28	70.68	68.98	69.42	69.42	1,425,200
Jul 25, 2022	69.38	69.39	68.53	69.17	69.17	1,234,900
Jul 22, 2022	69.99	70.73	68.82	69.26	69.26	1,359,700
Jul 21, 2022	69.45	70.58	69.11	70.52	70.52	968,900
Jul 20, 2022	68.28	70.17	68.09	69.60	69.60	1,360,600
Jul 19, 2022	66.31	68.50	66.21	68.31	68.31	1,355,400
Jul 18, 2022	66.47	67.37	65.24	65.57	65.57	1,326,200
Jul 15, 2022	65.21	66.06	64.95	65.95	65.95	1,330,700
Jul 14, 2022	63.50	65.22	63.16	64.99	64.99	1,347,400
Jul 13, 2022	63.48	64.62	63.13	64.29	64.29	1,762,500
Jul 12, 2022	64.98	65.44	63.87	64.32	64.32	1,219,200
Jul 11, 2022	64.69	64.88	63.91	64.40	64.40	1,379,200
Jul 08, 2022	64.79	65.33	64.35	65.04	65.04	1,495,800
Jul 07, 2022	63.97	65.14	63.58	64.79	64.79	1,457,900
Jul 07, 2022	0.5 Dividend
Jul 06, 2022	64.34	64.49	62.80	63.33	62.83	1,393,900
Jul 05, 2022	61.87	64.25	61.26	64.22	63.71	2,389,000
Jul 01, 2022	65.10	65.11	61.59	62.78	62.28	2,066,200
Jun 30, 2022	64.50	65.78	64.43	65.24	64.72	1,475,300
Jun 29, 2022	65.87	65.87	64.98	65.36	64.84	1,104,300
Jun 28, 2022	67.47	68.09	65.41	65.64	65.12	1,378,900
Jun 27, 2022	67.20	67.98	66.68	67.27	66.74	1,452,800
Jun 24, 2022	65.69	67.73	65.26	66.81	66.28	4,509,300
Jun 23, 2022	65.02	65.39	64.08	64.85	64.34	1,952,100
Jun 22, 2022	63.94	65.52	63.78	64.70	64.19	2,509,600
Jun 21, 2022	65.04	65.83	64.49	64.50	63.99	2,022,700
Jun 17, 2022	63.45	64.73	62.78	63.76	63.26	3,596,800
Jun 16, 2022	64.21	64.21	62.91	63.29	62.79	2,143,000
Jun 15, 2022	64.76	66.39	64.43	65.43	64.91	2,371,900
Jun 14, 2022	65.30	65.34	63.71	64.32	63.81	1,747,600
Jun 13, 2022	65.27	66.39	64.33	64.47	63.96	1,635,500
Jun 10, 2022	66.99	67.63	66.16	66.81	66.28	1,718,800
Jun 09, 2022	69.94	70.15	67.74	67.77	67.23	1,151,800
Jun 08, 2022	71.29	71.41	69.95	70.08	69.53	1,273,800
Jun 07, 2022	70.63	71.56	69.98	71.46	70.90	1,353,500
Jun 06, 2022	71.96	72.41	70.73	70.87	70.31	1,279,900
Jun 03, 2022	71.66	73.09	71.00	71.11	70.55	1,625,900
Jun 02, 2022	72.20	73.67	70.11	72.90	72.32	3,853,500
Jun 01, 2022	71.60	73.70	71.27	72.51	71.94	2,725,500
May 31, 2022	72.30	72.79	71.63	71.95	71.38	2,918,700
May 27, 2022	71.68	73.06	71.39	73.05	72.47	1,904,400
May 26, 2022	68.92	70.89	68.74	70.49	69.93	2,088,800
May 25, 2022	67.40	70.27	67.15	69.44	68.89	1,395,400
May 24, 2022	68.20	68.46	65.62	67.40	66.87	1,653,300
May 23, 2022	66.95	69.24	66.94	68.51	67.97	2,069,500
May 20, 2022	68.83	69.02	64.58	66.64	66.11	2,464,800
May 19, 2022	69.42	69.79	66.10	68.26	67.72	3,338,000
May 18, 2022	73.12	73.30	70.31	70.73	70.17	1,318,000
May 17, 2022	72.82	73.98	72.61	73.90	73.32	1,269,800
May 16, 2022	71.33	72.04	70.50	71.50	70.94	1,225,200
May 13, 2022	70.85	71.44	69.71	71.21	70.65	1,993,400
May 12, 2022	69.56	70.73	68.23	69.68	69.13	1,951,400
May 11, 2022	72.60	73.69	69.68	69.74	69.19	2,091,100
May 10, 2022	72.74	74.11	71.37	73.02	72.44	2,276,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7311+0.0001(+0.01%)

CRUDE OIL82.29+1.06(+1.30%)

BTC-CAD26,758.05+48.81(+0.18%)

NetApp, Inc. (NTAP)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7311
+0.0001(+0.01%)

CRUDE OIL
82.29
+1.06(+1.30%)

BTC-CAD
26,758.05
+48.81(+0.18%)