NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

67.62

-1.43

(-2.07%)

At close: 04:00PM EST

67.73

+0.11

(+0.16%)

After hours:

07:08PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	68.31	68.86	67.32	67.62	67.62	1,349,100
Feb 02, 2023	67.68	69.75	67.50	69.05	69.05	2,243,000
Feb 01, 2023	66.03	67.48	65.32	67.11	67.11	1,952,600
Jan 31, 2023	65.57	66.26	64.23	66.23	66.23	4,312,900
Jan 30, 2023	65.18	66.26	65.06	65.51	65.51	1,699,500
Jan 27, 2023	65.80	66.48	65.43	65.54	65.54	1,724,200
Jan 26, 2023	67.00	67.29	65.65	65.79	65.79	2,337,700
Jan 25, 2023	66.35	66.65	65.63	66.37	66.37	1,213,300
Jan 24, 2023	66.96	67.49	66.53	66.86	66.86	1,047,700
Jan 23, 2023	65.96	67.53	65.72	67.01	67.01	1,318,100
Jan 20, 2023	64.52	65.54	63.99	65.47	65.47	1,077,300
Jan 19, 2023	64.79	64.98	63.79	64.51	64.51	1,549,700
Jan 18, 2023	65.31	65.81	64.76	64.96	64.96	1,663,500
Jan 17, 2023	64.81	65.48	64.46	64.77	64.77	2,329,100
Jan 13, 2023	63.70	64.94	63.60	64.66	64.66	1,497,600
Jan 12, 2023	64.30	64.59	63.64	64.05	64.05	1,671,200
Jan 11, 2023	64.50	64.72	63.70	64.45	64.45	1,425,100
Jan 10, 2023	62.83	64.50	62.81	64.21	64.21	1,834,000
Jan 09, 2023	63.87	65.12	63.76	63.80	63.80	2,574,700
Jan 06, 2023	62.03	64.07	61.51	63.65	63.65	1,462,600
Jan 05, 2023	61.46	61.71	60.67	61.33	61.33	1,221,500
Jan 05, 2023	0.5 Dividend
Jan 04, 2023	61.74	62.78	61.56	61.93	61.43	2,013,900
Jan 03, 2023	60.40	60.89	59.95	60.79	60.30	1,482,400
Dec 30, 2022	59.76	60.08	59.10	60.06	59.58	1,382,200
Dec 29, 2022	58.67	60.37	58.53	60.09	59.60	1,075,500
Dec 28, 2022	58.69	59.16	58.08	58.18	57.71	1,046,400
Dec 27, 2022	59.29	59.70	58.63	59.05	58.57	689,600
Dec 23, 2022	59.04	59.12	58.33	59.04	58.56	808,300
Dec 22, 2022	59.41	59.42	58.42	58.97	58.49	1,762,600
Dec 21, 2022	60.04	60.47	59.42	60.05	59.57	1,865,800
Dec 20, 2022	58.34	59.74	58.16	59.47	58.99	1,944,600
Dec 19, 2022	60.50	60.73	58.77	59.19	58.71	1,755,100
Dec 16, 2022	60.86	61.53	59.70	60.32	59.83	3,720,200
Dec 15, 2022	63.58	63.59	61.01	61.38	60.88	3,177,300
Dec 14, 2022	64.49	65.53	63.79	64.39	63.87	1,440,600
Dec 13, 2022	65.86	66.99	64.39	64.91	64.39	2,333,500
Dec 12, 2022	64.20	65.32	64.16	65.29	64.76	1,531,700
Dec 09, 2022	63.91	65.57	63.77	64.29	63.77	3,408,900
Dec 08, 2022	63.69	64.15	63.14	63.92	63.40	1,716,300
Dec 07, 2022	62.68	63.31	62.31	62.98	62.47	2,254,800
Dec 06, 2022	64.42	64.45	62.74	63.08	62.57	2,081,200
Dec 05, 2022	65.29	66.26	64.21	64.66	64.14	1,774,900
Dec 02, 2022	66.48	67.34	65.99	66.43	65.89	1,707,200
Dec 01, 2022	67.35	68.50	65.92	68.07	67.52	3,102,100
Nov 30, 2022	64.86	68.14	64.50	67.61	67.06	7,561,500
Nov 29, 2022	73.02	73.33	71.69	71.79	71.21	1,889,900
Nov 28, 2022	74.28	74.32	72.25	72.57	71.98	1,669,000
Nov 25, 2022	74.62	75.19	74.25	74.66	74.06	486,200
Nov 23, 2022	73.87	75.14	73.75	74.66	74.06	932,000
Nov 22, 2022	72.77	74.01	72.38	73.88	73.28	1,033,000
Nov 21, 2022	73.39	73.50	72.31	72.52	71.93	1,116,000
Nov 18, 2022	73.39	74.03	72.97	73.72	73.12	1,527,800
Nov 17, 2022	71.47	72.92	70.86	72.86	72.27	929,500
Nov 16, 2022	73.64	73.64	72.29	72.33	71.75	815,200
Nov 15, 2022	74.26	74.97	73.43	73.96	73.36	876,500
Nov 14, 2022	73.14	74.21	72.63	73.18	72.59	1,155,300
Nov 11, 2022	72.43	74.04	71.64	73.50	72.91	1,406,100
Nov 10, 2022	70.65	72.10	70.13	71.91	71.33	1,528,900
Nov 09, 2022	68.88	69.11	67.78	68.01	67.46	1,412,100
Nov 08, 2022	69.59	70.52	69.04	69.44	68.88	1,016,100
Nov 07, 2022	68.58	69.74	68.23	69.39	68.83	1,151,800
Nov 04, 2022	69.03	71.00	67.83	68.79	68.23	1,298,300
Nov 03, 2022	67.73	68.19	66.85	67.64	67.09	780,700
Nov 02, 2022	70.61	71.32	68.72	68.87	68.31	1,196,300
Nov 01, 2022	69.94	71.34	69.58	71.02	70.45	1,444,300
Oct 31, 2022	68.85	69.75	68.24	69.27	68.71	1,794,900
Oct 28, 2022	67.72	69.45	67.69	69.40	68.84	1,548,700
Oct 27, 2022	68.26	68.98	67.23	67.47	66.93	2,391,400
Oct 26, 2022	66.75	68.76	66.46	67.46	66.92	1,832,600
Oct 25, 2022	66.36	67.94	65.94	67.85	67.30	1,393,100
Oct 24, 2022	65.89	66.54	65.34	66.34	65.80	1,338,900
Oct 21, 2022	62.61	65.82	62.25	65.60	65.07	1,703,100
Oct 20, 2022	62.57	63.69	62.12	62.48	61.98	1,606,600
Oct 19, 2022	62.30	63.32	61.94	62.29	61.79	1,281,000
Oct 18, 2022	64.68	65.08	62.15	62.74	62.23	1,933,400
Oct 17, 2022	63.70	64.27	62.80	63.17	62.66	2,190,800
Oct 14, 2022	64.53	64.63	62.28	62.41	61.91	2,417,200
Oct 13, 2022	61.04	64.34	60.56	64.11	63.59	2,147,600
Oct 12, 2022	62.42	63.40	62.03	62.33	61.83	1,200,600
Oct 11, 2022	63.89	64.00	61.78	62.06	61.56	1,713,300
Oct 10, 2022	66.35	66.57	63.62	64.04	63.52	2,526,200
Oct 07, 2022	66.00	66.28	65.22	66.08	65.55	1,313,600
Oct 06, 2022	66.45	67.14	65.95	67.00	66.46	2,566,200
Oct 06, 2022	0.5 Dividend
Oct 05, 2022	66.07	67.60	65.92	67.19	66.15	1,454,600
Oct 04, 2022	65.42	66.71	65.31	66.56	65.53	2,090,500
Oct 03, 2022	62.63	64.32	62.30	64.14	63.15	1,664,100
Sept 30, 2022	62.90	63.57	61.75	61.85	60.89	1,987,200
Sept 29, 2022	62.69	63.00	62.02	62.94	61.97	1,323,700
Sept 28, 2022	62.63	63.84	62.38	63.70	62.72	1,311,200
Sept 27, 2022	63.23	63.63	62.12	62.53	61.56	1,620,600
Sept 26, 2022	63.19	64.12	62.40	62.61	61.64	1,427,100
Sept 23, 2022	63.61	63.68	62.42	63.47	62.49	1,203,500
Sept 22, 2022	65.06	65.19	64.14	64.23	63.24	984,800
Sept 21, 2022	66.63	67.11	65.30	65.35	64.34	1,408,200
Sept 20, 2022	66.99	67.06	65.83	66.30	65.28	1,118,400
Sept 19, 2022	66.76	68.22	66.75	67.61	66.57	1,578,000
Sept 16, 2022	68.88	68.88	67.82	68.68	67.62	3,334,800
Sept 15, 2022	70.23	70.23	68.72	69.08	68.01	1,288,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,400.33-97.47(-0.31%)

NetApp, Inc. (NTAP)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,400.33
-97.47(-0.31%)