Canada markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.15+0.59 (+0.47%)
At close: 04:00PM EDT
127.00 +0.85 (+0.67%)
After hours: 07:58PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024126.90126.90125.21126.15126.151,194,900
Jul 25, 2024125.57127.47123.52125.56125.561,466,200
Jul 24, 2024128.64129.04125.47125.70125.701,530,000
Jul 23, 2024128.27129.34127.76129.20129.201,045,700
Jul 22, 2024127.50128.89127.16128.34128.341,129,800
Jul 19, 2024126.45126.91125.80126.22126.221,220,400
Jul 18, 2024128.32128.56125.09126.09126.091,776,500
Jul 17, 2024129.56129.78126.80127.42127.421,834,200
Jul 16, 2024130.74131.64128.80131.59131.591,818,400
Jul 15, 2024130.41131.40129.67130.38130.381,537,200
Jul 12, 2024131.87132.04130.04130.17130.171,557,000
Jul 11, 2024134.61134.97131.44131.46131.462,266,100
Jul 10, 2024133.07135.01132.88134.62134.621,920,300
Jul 09, 2024130.02132.94129.79132.09132.092,164,400
Jul 08, 2024129.73131.05129.25130.12130.121,688,200
Jul 05, 2024129.72130.05128.12129.09129.091,435,100
Jul 05, 20240.52 Dividend
Jul 03, 2024130.02130.57128.72130.26129.74904,000
Jul 02, 2024128.76130.65128.74129.88129.361,751,500
Jul 01, 2024129.46131.02128.60130.24129.722,468,400
Jun 28, 2024129.47130.18128.31128.80128.293,197,100
Jun 27, 2024128.27129.36128.08129.03128.511,575,100
Jun 26, 2024127.15128.51126.43128.43127.922,023,900
Jun 25, 2024126.70128.07126.36127.73127.221,981,000
Jun 24, 2024126.74128.34126.37126.38125.881,797,100
Jun 21, 2024126.90128.51125.67127.64127.134,282,900
Jun 20, 2024129.00130.87126.60127.47126.963,039,700
Jun 18, 2024126.21129.65126.17128.71128.202,575,800
Jun 17, 2024126.33127.30123.57126.04125.541,934,000
Jun 14, 2024126.04127.16125.81126.17125.671,398,400
Jun 13, 2024125.42127.63125.28127.30126.791,604,400
Jun 12, 2024126.28127.97125.24125.73125.232,239,400
Jun 11, 2024122.81125.78122.35125.47124.972,850,500
Jun 10, 2024120.42122.91120.28122.91122.421,652,000
Jun 07, 2024120.96121.53120.01120.98120.501,383,600
Jun 06, 2024121.99122.22120.41121.47120.992,398,400
Jun 05, 2024120.00122.30119.64122.26121.772,370,800
Jun 04, 2024119.00119.72117.92119.00118.522,622,200
Jun 03, 2024117.93119.16115.02118.96118.493,727,900
May 31, 2024119.50121.48116.51120.43119.956,128,500
May 30, 2024118.68118.68116.32116.50116.033,669,600
May 29, 2024116.48118.06116.38117.50117.032,708,700
May 28, 2024115.94118.36115.72118.01117.543,238,900
May 24, 2024114.71116.01114.41115.67115.211,351,100
May 23, 2024115.53115.95113.83114.04113.581,548,900
May 22, 2024113.44114.22113.10114.11113.651,746,000
May 21, 2024111.53113.12111.50112.95112.501,693,700
May 20, 2024110.82112.48110.35112.28111.832,097,500
May 17, 2024110.56110.82109.87110.47110.032,257,700
May 16, 2024110.06110.81109.70109.75109.311,545,200
May 15, 2024109.50110.90109.22110.62110.182,873,100
May 14, 2024108.63109.47108.06109.04108.602,814,800
May 13, 2024109.02109.29107.89108.15107.721,841,800
May 10, 2024108.84109.11107.72108.50108.071,703,400
May 09, 2024109.46109.73107.20108.18107.751,852,000
May 08, 2024107.00109.52106.84109.48109.041,703,700
May 07, 2024108.28108.81106.85107.36106.931,325,000
May 06, 2024105.25108.10105.14107.95107.523,381,900
May 03, 2024103.25104.73103.04104.64104.222,463,500
May 02, 2024102.00102.40100.24102.12101.711,196,600
May 01, 2024101.36102.63100.88100.99100.591,012,300
Apr 30, 2024101.82103.23101.82102.21101.801,274,700
Apr 29, 2024101.51102.75101.45102.48102.071,378,500
Apr 26, 2024101.18102.05100.24101.33100.932,124,800
Apr 25, 202499.39101.4898.85100.94100.541,581,300
Apr 24, 2024100.28101.3399.29100.0699.661,292,600
Apr 23, 202498.3599.8597.8999.4299.021,746,600
Apr 22, 202498.7498.7697.3197.9197.521,830,500
Apr 19, 202499.84100.7497.7597.9597.561,692,500
Apr 18, 2024101.03101.8999.73100.1499.741,031,700
Apr 17, 2024103.33103.33100.54100.91100.511,110,800
Apr 16, 2024102.27102.79101.30102.54102.131,362,400
Apr 15, 2024102.80103.62101.85102.37101.961,902,400
Apr 12, 2024103.71103.99101.66101.81101.401,346,700
Apr 11, 2024103.30104.96102.77104.86104.441,320,500
Apr 10, 2024103.02103.42102.07102.60102.191,109,900
Apr 09, 2024106.04106.90103.50104.15103.731,282,100
Apr 08, 2024105.60106.07104.86105.82105.401,581,500
Apr 05, 2024105.35105.46104.17105.05104.631,017,100
Apr 04, 2024107.41108.82104.45104.80104.382,552,300
Apr 04, 20240.5 Dividend
Apr 03, 2024104.33106.89104.26106.48105.561,813,300
Apr 02, 2024104.21104.75103.58104.72103.81991,400
Apr 01, 2024104.73105.49104.51105.04104.131,473,300
Mar 28, 2024104.97105.77104.80104.97104.061,363,500
Mar 27, 2024105.47105.55104.30105.22104.31956,300
Mar 26, 2024105.43105.78104.64104.72103.811,194,300
Mar 25, 2024104.54105.58104.10104.92104.011,214,100
Mar 22, 2024105.26105.28104.26104.73103.821,040,000
Mar 21, 2024105.00105.54104.37105.07104.161,432,200
Mar 20, 2024103.00104.45102.93104.44103.531,730,200
Mar 19, 2024101.44103.41100.66103.31102.411,574,700
Mar 18, 2024102.60103.06101.76101.80100.921,542,500
Mar 15, 2024101.25102.42101.07102.35101.467,019,900
Mar 14, 2024103.01103.21101.55102.13101.242,007,900
Mar 13, 2024102.79103.20101.51103.19102.302,420,900
Mar 12, 2024103.72103.96101.92102.53101.641,747,600
Mar 11, 2024102.85103.36101.87102.77101.881,635,900
Mar 08, 2024104.78105.80103.25103.26102.361,630,900
Mar 07, 2024105.52105.79103.64104.25103.352,354,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...