Canada markets open in 4 hours 5 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202262.6963.0062.0262.9462.941,323,700
Sept 28, 202262.6363.8462.3863.7063.701,311,200
Sept 27, 202263.2363.6362.1262.5362.531,620,600
Sept 26, 202263.1964.1262.4062.6162.611,427,100
Sept 23, 202263.6163.6862.4263.4763.471,203,500
Sept 22, 202265.0665.1964.1464.2364.23984,800
Sept 21, 202266.6367.1165.3065.3565.351,408,200
Sept 20, 202266.9967.0665.8366.3066.301,118,400
Sept 19, 202266.7668.2266.7567.6167.611,578,000
Sept 16, 202268.8868.8867.8268.6868.683,334,800
Sept 15, 202270.2370.2368.7269.0869.081,288,000
Sept 14, 202271.2571.5669.6670.2670.261,563,100
Sept 13, 202271.9872.8570.6071.0671.061,563,000
Sept 12, 202272.9973.6572.4373.4073.401,888,100
Sept 09, 202272.0072.7471.7672.4572.451,370,200
Sept 08, 202270.3271.4269.8171.4171.411,121,800
Sept 07, 202270.6171.3670.2270.7070.701,117,600
Sept 06, 202271.3971.9470.2670.7070.701,193,300
Sept 02, 202272.7573.2571.0171.2871.281,045,800
Sept 01, 202271.4972.2870.5772.1672.161,259,600
Aug 31, 202272.2372.7271.7272.1372.131,368,600
Aug 30, 202273.6073.6072.0872.2872.281,034,700
Aug 29, 202274.3774.5872.7073.4573.451,463,000
Aug 26, 202277.4377.8074.8174.9674.962,291,600
Aug 25, 202279.0979.0977.0378.5678.562,953,600
Aug 24, 202273.2673.9872.6372.8272.821,607,100
Aug 23, 202273.0374.0872.9873.2873.281,142,300
Aug 22, 202273.2673.5272.7673.0373.031,024,900
Aug 19, 202274.3874.6173.5974.2974.291,046,200
Aug 18, 202273.7375.6573.2575.4975.49931,000
Aug 17, 202274.3374.3372.6873.3773.371,676,000
Aug 16, 202274.5275.3874.3874.7774.77686,500
Aug 15, 202274.8175.6674.2574.6374.63803,100
Aug 12, 202273.8475.1573.8474.9374.93853,500
Aug 11, 202273.8675.1173.4473.7073.70771,700
Aug 10, 202272.5173.7572.1973.3073.30841,700
Aug 09, 202272.5572.5570.3371.1071.10932,100
Aug 08, 202272.5273.0571.6772.6572.65899,900
Aug 05, 202271.6672.7871.3372.3772.37838,800
Aug 04, 202272.5572.5771.7572.1172.11780,800
Aug 03, 202271.7672.6571.4672.5572.55631,100
Aug 02, 202271.7671.9770.9271.3771.37628,100
Aug 01, 202271.2072.0670.7971.9671.961,075,300
Jul 29, 202271.6071.7770.5071.3371.331,043,300
Jul 28, 202270.6471.9470.1471.7171.711,136,300
Jul 27, 202269.2771.0869.2770.5770.571,076,500
Jul 26, 202269.2870.6868.9869.4269.421,425,200
Jul 25, 202269.3869.3968.5369.1769.171,234,900
Jul 22, 202269.9970.7368.8269.2669.261,359,700
Jul 21, 202269.4570.5869.1170.5270.52968,900
Jul 20, 202268.2870.1768.0969.6069.601,360,600
Jul 19, 202266.3168.5066.2168.3168.311,355,400
Jul 18, 202266.4767.3765.2465.5765.571,326,200
Jul 15, 202265.2166.0664.9565.9565.951,330,700
Jul 14, 202263.5065.2263.1664.9964.991,347,400
Jul 13, 202263.4864.6263.1364.2964.291,762,500
Jul 12, 202264.9865.4463.8764.3264.321,219,200
Jul 11, 202264.6964.8863.9164.4064.401,379,200
Jul 08, 202264.7965.3364.3565.0465.041,495,800
Jul 07, 202263.9765.1463.5864.7964.791,457,900
Jul 07, 20220.5 Dividend
Jul 06, 202264.3464.4962.8063.3362.831,393,900
Jul 05, 202261.8764.2561.2664.2263.712,389,000
Jul 01, 202265.1065.1161.5962.7862.282,066,200
Jun 30, 202264.5065.7864.4365.2464.721,475,300
Jun 29, 202265.8765.8764.9865.3664.841,104,300
Jun 28, 202267.4768.0965.4165.6465.121,378,900
Jun 27, 202267.2067.9866.6867.2766.741,452,800
Jun 24, 202265.6967.7365.2666.8166.284,509,300
Jun 23, 202265.0265.3964.0864.8564.341,952,100
Jun 22, 202263.9465.5263.7864.7064.192,509,600
Jun 21, 202265.0465.8364.4964.5063.992,022,700
Jun 17, 202263.4564.7362.7863.7663.263,596,800
Jun 16, 202264.2164.2162.9163.2962.792,143,000
Jun 15, 202264.7666.3964.4365.4364.912,371,900
Jun 14, 202265.3065.3463.7164.3263.811,747,600
Jun 13, 202265.2766.3964.3364.4763.961,635,500
Jun 10, 202266.9967.6366.1666.8166.281,718,800
Jun 09, 202269.9470.1567.7467.7767.231,151,800
Jun 08, 202271.2971.4169.9570.0869.531,273,800
Jun 07, 202270.6371.5669.9871.4670.901,353,500
Jun 06, 202271.9672.4170.7370.8770.311,279,900
Jun 03, 202271.6673.0971.0071.1170.551,625,900
Jun 02, 202272.2073.6770.1172.9072.323,853,500
Jun 01, 202271.6073.7071.2772.5171.942,725,500
May 31, 202272.3072.7971.6371.9571.382,918,700
May 27, 202271.6873.0671.3973.0572.471,904,400
May 26, 202268.9270.8968.7470.4969.932,088,800
May 25, 202267.4070.2767.1569.4468.891,395,400
May 24, 202268.2068.4665.6267.4066.871,653,300
May 23, 202266.9569.2466.9468.5167.972,069,500
May 20, 202268.8369.0264.5866.6466.112,464,800
May 19, 202269.4269.7966.1068.2667.723,338,000
May 18, 202273.1273.3070.3170.7370.171,318,000
May 17, 202272.8273.9872.6173.9073.321,269,800
May 16, 202271.3372.0470.5071.5070.941,225,200
May 13, 202270.8571.4469.7171.2170.651,993,400
May 12, 202269.5670.7368.2369.6869.131,951,400
May 11, 202272.6073.6969.6869.7469.192,091,100
May 10, 202272.7474.1171.3773.0272.442,276,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...