NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

41.88+0.49 (+1.18%)

At close: 4:00PM EDT

41.88 0.00 (0.00%)
After hours: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	41.62	41.97	41.03	41.88	41.88	2,487,688
Sep. 21, 2020	41.81	41.81	40.72	41.39	41.39	2,504,300
Sep. 18, 2020	43.46	43.52	42.10	42.61	42.61	3,702,200
Sep. 17, 2020	44.09	44.24	42.85	43.18	43.18	3,413,600
Sep. 16, 2020	45.62	46.53	45.03	45.11	45.11	2,391,400
Sep. 15, 2020	46.01	46.09	45.14	45.38	45.38	3,001,600
Sep. 14, 2020	44.39	45.67	44.30	45.38	45.38	2,788,200
Sep. 11, 2020	44.91	45.07	43.48	44.09	44.09	2,340,100
Sep. 10, 2020	46.96	46.96	44.37	44.37	44.37	2,395,300
Sep. 09, 2020	45.96	46.76	45.23	46.57	46.57	2,612,600
Sep. 08, 2020	45.21	45.99	45.16	45.20	45.20	2,120,600
Sep. 04, 2020	46.71	47.50	45.90	46.40	46.40	2,705,500
Sep. 03, 2020	47.66	48.33	46.01	46.54	46.54	3,174,500
Sep. 02, 2020	46.84	48.47	46.65	48.15	48.15	3,340,800
Sep. 01, 2020	47.26	47.39	46.16	46.68	46.68	3,166,500
Aug. 31, 2020	46.19	47.50	45.55	47.39	47.39	5,290,900
Aug. 28, 2020	43.91	45.87	43.36	45.74	45.74	4,883,000
Aug. 27, 2020	46.32	46.62	43.60	43.91	43.91	10,789,000
Aug. 26, 2020	41.95	42.52	41.23	42.21	42.21	6,808,400
Aug. 25, 2020	42.33	42.94	41.27	41.77	41.77	2,475,600
Aug. 24, 2020	41.93	42.66	41.29	42.30	42.30	3,406,700
Aug. 21, 2020	41.36	41.75	40.84	41.25	41.25	11,406,800
Aug. 20, 2020	41.49	41.50	40.81	41.42	41.42	2,017,900
Aug. 19, 2020	41.20	42.25	40.91	41.49	41.49	2,231,400
Aug. 18, 2020	41.37	41.37	40.08	41.00	41.00	3,545,400
Aug. 17, 2020	41.33	41.86	40.94	41.31	41.31	3,236,300
Aug. 14, 2020	41.82	42.04	41.34	41.56	41.56	2,375,200
Aug. 13, 2020	42.72	42.98	41.44	41.74	41.74	3,674,400
Aug. 12, 2020	44.00	44.01	42.93	43.28	43.28	2,921,700
Aug. 11, 2020	44.36	45.36	43.36	43.57	43.57	1,654,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,142.89+161.12(+1.01%)

S&P 5003,315.57+34.51(+1.05%)

DOW27,288.18+140.48(+0.52%)

NetApp, Inc. (NTAP)

S&P/TSX
16,142.89
+161.12(+1.01%)

S&P 500
3,315.57
+34.51(+1.05%)

DOW
27,288.18
+140.48(+0.52%)