NetScout Systems, Inc. (FRA:NSZ)
Germany · Delayed Price · Currency is EUR 22.98
+0.10 (0.44%)
At close: Dec 1, 2025
NetScout Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.44% | - |
| Nov 28, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.18% | - |
| Nov 27, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.74% | - |
| Nov 26, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.59% | - |
| Nov 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.16% | - |
| Nov 24, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 2.33% | 250 |
| Nov 21, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.62% | - |
| Nov 20, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.51% | - |
| Nov 19, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.99% | - |
| Nov 18, 2025 | 22.74 | 22.74 | 22.13 | 22.13 | 22.13 | -5.75% | 500 |
| Nov 17, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.22% | - |
| Nov 14, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -4.85% | - |
| Nov 13, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.41% | - |
| Nov 12, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -3.16% | - |
| Nov 11, 2025 | 25.08 | 25.08 | 25.03 | 25.03 | 25.03 | 1.42% | 400 |
| Nov 10, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.04% | - |
| Nov 7, 2025 | 25.01 | 25.01 | 24.94 | 24.94 | 24.94 | -3.26% | 340 |
| Nov 6, 2025 | 23.49 | 25.78 | 23.49 | 25.78 | 25.78 | 11.07% | 75 |
| Nov 5, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.52% | - |
| Nov 4, 2025 | 23.71 | 23.81 | 23.71 | 23.81 | 23.81 | -0.58% | 76 |
| Nov 3, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.03% | - |
| Oct 31, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.42% | - |
| Oct 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.94% | - |
| Oct 29, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.52% | - |
| Oct 28, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.44% | - |
| Oct 27, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.13% | - |
| Oct 24, 2025 | 22.64 | 23.00 | 22.64 | 23.00 | 23.00 | 0.61% | 1,750 |
| Oct 23, 2025 | 22.57 | 22.86 | 22.57 | 22.86 | 22.86 | 0.13% | 1,000 |
| Oct 22, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.24% | - |
| Oct 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.69% | - |
| Oct 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.92% | - |
| Oct 17, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.16% | - |
| Oct 16, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.46% | - |
| Oct 15, 2025 | 21.91 | 21.92 | 21.91 | 21.92 | 21.92 | 0.27% | 40 |
| Oct 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.35% | - |
| Oct 13, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.42% | - |
| Oct 10, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.75% | - |
| Oct 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.76% | - |
| Oct 8, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.42% | - |
| Oct 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Oct 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.99% | - |
| Oct 3, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.46% | - |
| Oct 2, 2025 | 22.19 | 22.61 | 22.19 | 22.61 | 22.61 | 4.15% | 200 |
| Oct 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.18% | - |
| Sep 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.33% | - |
| Sep 29, 2025 | 21.83 | 22.27 | 21.83 | 22.27 | 22.27 | -0.13% | 22 |
| Sep 26, 2025 | 21.85 | 22.30 | 21.85 | 22.30 | 22.30 | 1.50% | 40 |
| Sep 25, 2025 | 21.88 | 22.21 | 21.88 | 21.97 | 21.97 | -1.39% | 616 |
| Sep 24, 2025 | 21.87 | 22.28 | 21.87 | 22.28 | 22.28 | 1.32% | 350 |
| Sep 23, 2025 | 21.81 | 22.29 | 21.81 | 21.99 | 21.99 | -1.17% | 388 |