Canada markets open in 1 hour 1 minute

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.03+1.43 (+1.69%)
At close: 04:00PM EST
86.60 +0.57 (+0.66%)
Pre-Market: 08:00AM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202485.6686.5985.2886.0386.031,738,400
Feb 21, 202485.0585.0583.8084.6084.601,367,900
Feb 20, 202485.2785.9384.8185.4685.461,546,400
Feb 16, 202487.2687.5185.6485.7185.711,195,500
Feb 15, 202487.7888.5886.4587.2787.271,684,300
Feb 14, 202487.8688.2687.3787.7687.761,536,100
Feb 13, 202488.9489.1086.5787.2487.241,312,200
Feb 12, 202489.9690.9589.8390.6690.661,461,600
Feb 09, 202489.0790.3488.7889.8589.851,405,500
Feb 08, 202487.4889.4987.2088.9288.921,385,800
Feb 07, 202487.8987.9886.7987.2387.231,229,500
Feb 06, 202487.6387.8986.7787.6087.601,122,300
Feb 05, 202487.6287.6886.4187.2087.201,341,600
Feb 02, 202487.4188.3886.9387.8487.84857,300
Feb 01, 202487.0487.6786.4787.4587.45942,200
Jan 31, 202488.5088.6587.1187.2087.201,649,300
Jan 30, 202488.9589.7588.6888.9588.951,696,300
Jan 29, 202488.0688.5187.5688.4988.491,137,500
Jan 26, 202489.2789.2787.6488.0688.061,551,200
Jan 25, 202489.2089.3388.8189.2489.241,065,800
Jan 24, 202488.9089.4988.3588.6988.691,428,300
Jan 23, 202488.6088.9187.9988.1688.161,839,800
Jan 22, 202488.7188.9488.1688.6288.621,420,900
Jan 19, 202486.7688.0786.4187.8187.815,402,700
Jan 18, 202486.3086.5085.0486.4686.461,693,200
Jan 17, 202485.5485.7684.5785.4385.431,760,600
Jan 16, 202485.6386.2284.8185.9685.962,321,500
Jan 12, 202487.2887.5586.3486.6786.671,234,800
Jan 11, 202486.6587.4285.8286.9586.951,348,100
Jan 10, 202486.2786.9386.0186.6686.661,229,000
Jan 09, 202485.3486.3285.0686.0786.071,684,300
Jan 08, 202483.8586.0283.6285.9885.981,821,800
Jan 05, 202485.8586.5085.0285.0785.071,485,900
Jan 04, 202485.7486.6085.6986.0686.061,370,500
Jan 04, 20240.5 Dividend
Jan 03, 202486.2086.9985.9186.3185.811,824,600
Jan 02, 202487.1987.3186.0786.2185.711,892,100
Dec 29, 202388.0588.5487.5388.1687.651,169,100
Dec 28, 202388.5888.7688.0388.2187.70962,700
Dec 27, 202389.3689.6788.4288.6088.09726,800
Dec 26, 202389.3689.6689.1889.3888.86525,400
Dec 22, 202389.9389.9989.0189.4088.88828,400
Dec 21, 202389.5289.6388.6789.5589.031,114,200
Dec 20, 202390.2690.6988.9088.9388.411,417,000
Dec 19, 202389.9990.6689.5890.6390.101,866,000
Dec 18, 202388.7989.9988.6389.7089.182,173,000
Dec 15, 202388.9689.1587.9788.9288.405,789,300
Dec 14, 202389.7990.2088.5189.2188.693,155,400
Dec 13, 202388.2589.6987.7789.5489.023,973,700
Dec 12, 202390.0090.1488.0088.2087.692,131,700
Dec 11, 202389.5090.6089.2289.7589.232,211,600
Dec 08, 202389.0890.2288.9389.3988.871,633,600
Dec 07, 202389.7190.4988.9089.0888.562,161,200
Dec 06, 202391.0091.3989.2389.4088.882,282,500
Dec 05, 202390.3190.8590.0190.5890.061,906,700
Dec 04, 202390.8690.9689.4390.3189.792,450,700
Dec 01, 202389.4191.7889.3291.2890.752,733,500
Nov 30, 202389.2791.6088.6391.3990.866,731,400
Nov 29, 202386.8991.3586.2589.5489.028,403,200
Nov 28, 202377.8778.6977.5678.1177.662,572,300
Nov 27, 202378.0978.6277.7578.0977.641,451,100
Nov 24, 202377.9978.3677.7378.3477.89466,000
Nov 22, 202377.6578.6377.4677.9977.54814,800
Nov 21, 202377.6177.8877.3077.4376.981,251,800
Nov 20, 202377.3178.3377.0877.9477.491,069,100
Nov 17, 202377.2077.9876.8977.5277.071,227,900
Nov 16, 202378.1378.1376.4176.7976.351,803,400
Nov 15, 202378.7179.6378.5578.9278.461,652,200
Nov 14, 202377.7478.8777.3578.7078.241,383,500
Nov 13, 202377.0777.0776.4476.7476.30737,100
Nov 10, 202376.0577.2575.7477.1476.69996,100
Nov 09, 202376.0576.4775.3275.8275.38906,300
Nov 08, 202375.8075.8174.8375.7775.331,563,100
Nov 07, 202375.8276.3475.5075.6075.16865,200
Nov 06, 202375.9175.9775.3675.8275.381,158,700
Nov 03, 202375.1276.4474.9875.9075.461,043,600
Nov 02, 202373.7175.1373.6374.7374.302,153,900
Nov 01, 202372.7873.3672.3873.3572.931,005,100
Oct 31, 202371.2872.9971.1872.7872.361,474,500
Oct 30, 202372.1472.4470.8271.1870.771,274,100
Oct 27, 202371.5172.6271.2571.8171.391,087,200
Oct 26, 202372.5772.9471.3071.4371.021,243,100
Oct 25, 202373.1973.9172.2572.4872.061,340,100
Oct 24, 202373.3174.8273.3073.8473.411,696,500
Oct 23, 202373.4574.1371.9873.2772.851,617,000
Oct 20, 202375.0475.1973.5874.2973.864,934,300
Oct 19, 202375.8776.1874.8575.0474.611,304,400
Oct 18, 202376.6176.6875.6875.7775.331,657,300
Oct 17, 202375.5076.9975.4976.9276.471,959,600
Oct 16, 202375.2876.1374.9675.9575.511,585,900
Oct 13, 202376.2576.7374.1674.9674.531,694,000
Oct 12, 202377.3777.5175.6175.9375.491,460,000
Oct 11, 202375.9577.1175.9177.0576.601,568,100
Oct 10, 202376.2076.6075.8676.0075.561,380,400
Oct 09, 202375.2376.3675.0276.0375.591,517,000
Oct 06, 202375.3475.9275.0975.4775.031,636,700
Oct 05, 202374.8375.8774.7275.5275.081,121,200
Oct 05, 20230.5 Dividend
Oct 04, 202374.8575.5874.4175.3374.401,163,100
Oct 03, 202375.5876.2274.5174.8673.931,035,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...