Mail

NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	70.33	71.51	70.22	71.20	71.20	479,719
Jun 06, 2023	69.92	70.48	69.44	70.06	70.06	2,046,200
Jun 05, 2023	71.10	71.10	69.77	70.28	70.28	1,980,900
Jun 02, 2023	72.08	72.16	70.08	70.98	70.98	3,129,700
Jun 01, 2023	70.30	72.78	70.01	71.96	71.96	6,233,100
May 31, 2023	67.60	68.20	66.01	66.35	66.35	7,420,100
May 30, 2023	70.34	70.62	69.07	69.10	69.10	2,825,900
May 26, 2023	68.90	70.24	68.77	69.83	69.83	1,807,100
May 25, 2023	66.66	68.82	66.60	68.74	68.74	2,109,500
May 24, 2023	66.12	66.39	65.71	66.25	66.25	1,260,200
May 23, 2023	66.83	67.58	66.43	66.46	66.46	1,222,700
May 22, 2023	66.02	67.37	65.93	67.13	67.13	1,368,300
May 19, 2023	66.58	66.88	65.65	65.82	65.82	1,743,800
May 18, 2023	65.03	66.74	65.03	66.54	66.54	1,406,800
May 17, 2023	64.42	65.66	63.95	65.41	65.41	1,274,600
May 16, 2023	64.42	64.84	63.95	64.05	64.05	1,674,000
May 15, 2023	63.49	64.79	63.33	64.75	64.75	1,275,300
May 12, 2023	63.39	63.62	62.55	63.14	63.14	677,200
May 11, 2023	62.84	63.34	62.42	63.05	63.05	1,018,600
May 10, 2023	64.29	64.43	62.29	63.27	63.27	1,417,200
May 09, 2023	63.49	64.19	63.22	63.75	63.75	1,826,200
May 08, 2023	63.87	64.13	63.61	64.00	64.00	898,200
May 05, 2023	63.36	64.06	63.19	63.85	63.85	1,152,200
May 04, 2023	62.24	62.63	61.54	62.51	62.51	1,508,200
May 03, 2023	62.61	63.49	62.07	62.44	62.44	2,166,300
May 02, 2023	63.74	63.82	61.89	62.23	62.23	1,763,400
May 01, 2023	62.85	63.82	62.85	63.69	63.69	1,655,300
Apr 28, 2023	63.55	63.72	62.36	62.89	62.89	1,967,900
Apr 27, 2023	62.52	63.48	62.04	63.44	63.44	1,624,800
Apr 26, 2023	61.04	62.47	60.92	62.37	62.37	1,718,400
Apr 25, 2023	62.77	62.96	61.40	61.44	61.44	1,818,600
Apr 24, 2023	62.77	63.45	62.75	63.30	63.30	1,327,400
Apr 21, 2023	63.36	63.52	62.81	63.21	63.21	10,264,200
Apr 20, 2023	63.83	64.83	62.92	63.36	63.36	4,862,200
Apr 19, 2023	67.07	67.07	65.72	66.15	66.15	2,558,000
Apr 18, 2023	67.84	68.25	67.35	67.96	67.96	1,825,300
Apr 17, 2023	66.50	67.73	66.24	67.68	67.68	1,954,100
Apr 14, 2023	66.96	67.36	65.93	66.35	66.35	1,485,800
Apr 13, 2023	66.50	66.97	66.05	66.81	66.81	1,394,400
Apr 12, 2023	67.16	67.19	66.08	66.40	66.40	2,305,800
Apr 11, 2023	65.39	66.80	65.32	66.60	66.60	2,061,600
Apr 10, 2023	64.32	65.75	63.89	65.05	65.05	2,418,500
Apr 06, 2023	62.48	63.46	62.34	63.00	63.00	2,875,800
Apr 05, 2023	62.42	63.01	62.06	62.81	62.81	1,764,800
Apr 05, 2023	0.5 Dividend
Apr 04, 2023	64.27	64.37	62.76	63.19	62.69	2,217,200
Apr 03, 2023	63.79	64.44	63.49	64.19	63.68	1,959,300
Mar 31, 2023	62.63	63.91	62.63	63.85	63.34	1,313,700
Mar 30, 2023	62.45	62.73	61.86	62.57	62.07	1,158,800
Mar 29, 2023	61.69	62.25	61.40	62.05	61.56	1,256,100
Mar 28, 2023	61.30	61.62	60.28	60.78	60.30	1,368,700
Mar 27, 2023	61.36	62.09	61.28	61.66	61.17	1,433,000
Mar 24, 2023	61.39	61.47	59.81	61.06	60.58	1,930,900
Mar 23, 2023	61.86	63.05	60.94	61.53	61.04	2,101,700
Mar 22, 2023	63.85	64.16	61.53	61.55	61.06	2,247,400
Mar 21, 2023	63.34	64.20	63.31	64.19	63.68	1,870,100
Mar 20, 2023	61.53	63.22	61.42	62.97	62.47	2,150,300
Mar 17, 2023	62.19	62.47	61.41	61.47	60.98	7,681,400
Mar 16, 2023	60.55	62.13	60.41	61.98	61.49	2,036,000
Mar 15, 2023	60.06	61.08	59.73	61.05	60.57	2,414,900
Mar 14, 2023	62.09	62.75	60.82	61.12	60.64	2,842,000
Mar 13, 2023	62.01	62.40	61.21	61.35	60.86	2,023,200
Mar 10, 2023	63.00	63.16	61.88	62.22	61.73	1,775,600
Mar 09, 2023	64.79	65.25	63.32	63.40	62.90	1,435,300
Mar 08, 2023	64.02	65.02	63.65	64.86	64.35	1,310,200
Mar 07, 2023	65.19	65.30	63.74	63.92	63.41	1,374,100
Mar 06, 2023	66.25	66.39	65.20	65.36	64.84	1,314,400
Mar 03, 2023	65.30	66.07	65.10	65.78	65.26	1,192,300
Mar 02, 2023	64.19	65.31	63.48	65.14	64.62	1,247,600
Mar 01, 2023	64.42	65.05	64.20	64.60	64.09	1,466,300
Feb 28, 2023	64.79	65.34	64.35	64.55	64.04	2,111,000
Feb 27, 2023	65.84	65.97	64.60	64.77	64.26	2,107,200
Feb 24, 2023	65.36	66.45	64.50	65.38	64.86	2,131,200
Feb 23, 2023	64.53	66.37	63.31	66.22	65.70	4,423,200
Feb 22, 2023	65.86	66.58	65.15	65.83	65.31	2,536,900
Feb 21, 2023	66.68	66.95	65.52	65.95	65.43	1,736,900
Feb 17, 2023	67.55	67.69	66.63	67.41	66.88	1,243,100
Feb 16, 2023	68.39	68.68	67.78	67.95	67.41	1,318,600
Feb 15, 2023	67.19	68.73	67.14	68.71	68.17	1,461,400
Feb 14, 2023	67.22	68.24	66.55	67.72	67.18	1,580,000
Feb 13, 2023	66.05	67.73	65.92	67.72	67.18	1,411,900
Feb 10, 2023	65.77	66.79	65.61	66.34	65.82	1,641,000
Feb 09, 2023	66.76	67.26	65.64	65.99	65.47	1,826,100
Feb 08, 2023	67.01	67.16	66.06	66.41	65.88	1,170,400
Feb 07, 2023	65.92	67.52	65.64	67.42	66.89	1,865,200
Feb 06, 2023	66.84	67.09	65.89	66.08	65.56	1,319,300
Feb 03, 2023	68.31	68.86	67.32	67.62	67.08	1,349,100
Feb 02, 2023	67.68	69.75	67.50	69.05	68.50	2,243,000
Feb 01, 2023	66.03	67.48	65.32	67.11	66.58	1,952,600
Jan 31, 2023	65.57	66.26	64.23	66.23	65.71	4,312,900
Jan 30, 2023	65.18	66.26	65.06	65.51	64.99	1,699,500
Jan 27, 2023	65.80	66.48	65.43	65.54	65.02	1,724,200
Jan 26, 2023	67.00	67.29	65.65	65.79	65.27	2,337,700
Jan 25, 2023	66.35	66.65	65.63	66.37	65.84	1,213,300
Jan 24, 2023	66.96	67.49	66.53	66.86	66.33	1,047,700
Jan 23, 2023	65.96	67.53	65.72	67.01	66.48	1,318,100
Jan 20, 2023	64.52	65.54	63.99	65.47	64.95	1,077,300
Jan 19, 2023	64.79	64.98	63.79	64.51	64.00	1,549,700
Jan 18, 2023	65.31	65.81	64.76	64.96	64.45	1,663,500
Jan 17, 2023	64.81	65.48	64.46	64.77	64.26	2,329,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...