NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 202044.4445.1443.9445.0545.052,980,600
Jul. 02, 202044.1044.4643.4743.5543.551,646,800
Jul. 01, 202044.3644.6643.3943.5143.511,685,600
Jun. 30, 202043.9845.0543.7744.3744.372,387,100
Jun. 29, 202044.3044.4043.1044.0244.021,886,500
Jun. 26, 202043.4344.4342.6343.9943.997,400,900
Jun. 25, 202040.5741.8439.9641.8341.832,510,100
Jun. 24, 202042.2242.2240.9340.9740.973,337,100
Jun. 23, 202042.8343.6442.3242.3942.392,208,000
Jun. 22, 202043.3943.5841.6442.3042.303,281,200
Jun. 19, 202043.1744.0942.0744.0844.086,242,100
Jun. 18, 202043.0243.1942.1542.7942.791,716,600
Jun. 17, 202044.7044.7042.9543.1743.172,392,500
Jun. 16, 202044.7845.2243.4244.3544.352,371,100
Jun. 15, 202041.4743.4741.1243.0443.042,194,100
Jun. 12, 202042.5243.0441.2342.4642.462,511,300
Jun. 11, 202044.9344.9841.1141.1441.143,755,100
Jun. 10, 202047.0247.0345.9546.2246.221,848,200
Jun. 09, 202048.5848.6046.6746.7246.722,414,300
Jun. 08, 202048.6149.6548.4849.0149.012,246,700
Jun. 05, 202046.4448.3046.2748.0648.063,646,800
Jun. 04, 202045.3445.9344.8745.2645.262,104,600
Jun. 03, 202044.2846.0944.1745.6945.692,787,700
Jun. 02, 202042.8744.5342.4844.1444.143,313,400
Jun. 01, 202043.8544.1342.6742.6742.672,648,200
May 29, 202044.1244.7443.5344.5444.543,149,200
May 28, 202044.7845.9144.0044.1544.153,456,900
May 27, 202045.4546.4544.9246.3046.303,107,400
May 26, 202046.2246.3444.8945.1445.142,733,200
May 22, 202045.2645.2644.0844.6844.681,626,600
May 21, 202045.8446.4244.8645.4745.471,410,800
May 20, 202045.4046.1445.3545.9845.981,279,200
May 19, 202044.6445.6344.1144.6844.681,318,600
May 18, 202043.8045.0943.6344.6544.651,954,400
May 15, 202041.0942.4140.9342.3842.381,539,100
May 14, 202040.7541.9239.8141.8441.841,874,700
May 13, 202042.8742.8740.6341.4641.462,011,200
May 12, 202044.0444.5043.0243.0343.031,880,100
May 11, 202043.5244.5442.7744.0144.011,770,100
May 08, 202043.3144.9843.3144.9044.901,553,000
May 07, 202043.0643.5742.7843.0143.011,571,200
May 06, 202041.6442.6941.1742.6042.601,566,300
May 05, 202041.1641.9941.0441.2041.202,124,100
May 04, 202041.5041.7040.0140.6540.652,759,200
May 01, 202042.5743.1641.0841.4841.481,700,800
Apr. 30, 202044.3444.3443.4143.7743.771,633,800
Apr. 29, 202043.6345.1442.5244.8844.883,852,600
Apr. 28, 202043.7043.7442.1642.2742.272,395,000
Apr. 27, 202042.6144.1142.6042.7042.702,361,900
Apr. 24, 202041.3143.2041.2043.0643.062,355,600
Apr. 23, 202039.6941.5739.6741.0441.044,252,500
Apr. 22, 202039.6939.9839.2639.6839.682,753,700
Apr. 21, 202040.7840.9138.8938.9438.941,301,500
Apr. 20, 202042.0442.0540.7640.9540.951,617,500
Apr. 17, 202041.9942.8641.6942.1542.151,293,900
Apr. 16, 202040.7741.4239.7241.2141.211,194,300
Apr. 15, 202042.3542.3540.2840.4340.431,628,400
Apr. 14, 202042.9643.4742.5243.1443.142,131,300
Apr. 13, 202042.5842.7241.0641.6341.631,214,400
Apr. 09, 202041.4343.8241.3942.7342.732,471,900
Apr. 08, 202040.1741.2939.6240.9840.981,450,700
Apr. 07, 202040.9341.9139.6439.7339.731,726,900
Apr. 06, 202038.7639.9038.1939.6039.602,604,400
Apr. 03, 202039.2540.4837.0837.3437.342,004,900
Apr. 02, 202038.8540.7038.5739.5339.531,638,400
Apr. 02, 20200.48 Dividend
Apr. 01, 202040.1340.9738.9140.0139.532,105,500
Mar. 31, 202040.1542.5340.0941.6941.193,882,100
Mar. 30, 202041.6641.6639.6940.7240.232,157,900
Mar. 27, 202041.1542.1039.3540.2339.752,146,200
Mar. 26, 202037.8242.5737.4242.4541.942,875,400
Mar. 25, 202038.2339.4136.9937.6937.242,901,700
Mar. 24, 202037.2238.9036.7638.2837.825,841,800
Mar. 23, 202036.9337.5534.6635.3534.933,639,800
Mar. 20, 202038.9639.8836.2336.2435.813,433,200
Mar. 19, 202041.7341.7337.9738.5638.103,054,400
Mar. 18, 202039.6443.0338.9742.2941.783,151,900
Mar. 17, 202042.0444.2439.4042.1041.594,520,400
Mar. 16, 202036.1342.3336.0040.0539.574,034,800
Mar. 13, 202038.2940.8036.7840.8040.313,833,300
Mar. 12, 202037.5139.0035.8635.9135.483,012,000
Mar. 11, 202042.0842.3639.9440.4539.962,799,100
Mar. 10, 202041.5443.5140.4143.4942.973,980,900
Mar. 09, 202041.1642.5739.7339.8639.382,770,100
Mar. 06, 202042.1644.1541.7544.0043.474,223,800
Mar. 05, 202044.9945.3843.7143.9343.402,353,600
Mar. 04, 202046.4246.4245.3446.3445.782,766,000
Mar. 03, 202047.0148.1945.2645.9145.362,557,800
Mar. 02, 202047.0447.6245.8147.5747.003,145,600
Feb. 28, 202045.0046.8444.8946.7246.165,531,100
Feb. 27, 202047.3948.6646.3946.8746.313,494,600
Feb. 26, 202049.4650.2948.2548.4847.902,239,200
Feb. 25, 202050.6551.0048.4248.8048.212,715,800
Feb. 24, 202050.5050.7349.6850.1049.502,601,600
Feb. 21, 202053.2553.3551.8652.0051.383,233,200
Feb. 20, 202053.2053.8052.6853.7153.072,462,700
Feb. 19, 202053.1654.1753.0553.2152.571,936,000
Feb. 18, 202053.9754.1452.7653.4352.792,635,300
Feb. 14, 202055.2655.3453.6854.2453.593,217,300
Feb. 13, 202053.4855.6053.2055.1854.5210,365,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...