IST:NETAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	62.70	64.65	62.70	64.50	64.50	3.70%	339,477
Feb 6, 2026	63.60	64.25	61.60	62.20	62.20	-2.20%	415,192
Feb 5, 2026	64.95	65.20	63.60	63.60	63.60	-2.23%	389,499
Feb 4, 2026	66.20	68.00	64.80	65.05	65.05	-1.36%	768,404
Feb 3, 2026	66.50	66.80	65.30	65.95	65.95	0.23%	760,884
Feb 2, 2026	66.60	68.05	65.10	65.80	65.80	-1.20%	944,386
Jan 30, 2026	66.00	69.15	65.40	66.60	66.60	0.08%	1,019,724
Jan 29, 2026	70.00	73.50	66.50	66.55	66.55	-4.93%	2,506,247
Jan 28, 2026	69.80	71.95	66.45	70.00	70.00	2.34%	2,730,883
Jan 27, 2026	62.10	68.40	61.70	68.40	68.40	9.97%	2,463,208
Jan 26, 2026	61.95	62.75	61.40	62.20	62.20	0.40%	402,093
Jan 23, 2026	61.50	62.45	61.35	61.95	61.95	1.23%	304,512
Jan 22, 2026	59.30	61.30	59.30	61.20	61.20	2.51%	286,272
Jan 21, 2026	59.65	59.75	58.85	59.70	59.70	-0.08%	257,859
Jan 20, 2026	60.75	61.15	59.20	59.75	59.75	-1.65%	275,245
Jan 19, 2026	61.10	61.60	60.65	60.75	60.75	-	307,130
Jan 16, 2026	60.60	61.45	60.20	60.75	60.75	0.41%	279,420
Jan 15, 2026	59.75	60.85	58.90	60.50	60.50	1.26%	317,265
Jan 14, 2026	61.75	62.10	59.70	59.75	59.75	-3.16%	563,040
Jan 13, 2026	61.95	63.00	60.65	61.70	61.70	0.33%	604,971
Jan 12, 2026	57.75	63.00	57.30	61.50	61.50	7.33%	1,616,773
Jan 9, 2026	57.05	58.10	56.95	57.30	57.30	0.53%	290,795
Jan 8, 2026	56.80	57.40	55.95	57.00	57.00	0.35%	270,398
Jan 7, 2026	58.70	58.90	55.80	56.80	56.80	-3.24%	413,464
Jan 6, 2026	56.80	59.95	56.55	58.70	58.70	3.35%	617,474
Jan 5, 2026	57.65	57.70	56.45	56.80	56.80	-1.47%	436,586
Jan 2, 2026	57.15	58.00	56.80	57.65	57.65	1.50%	242,634
Dec 31, 2025	56.95	57.40	56.40	56.80	56.80	0.44%	146,519
Dec 30, 2025	56.40	57.45	55.15	56.55	56.55	0.62%	364,041
Dec 29, 2025	57.50	57.70	55.80	56.20	56.20	-2.09%	251,617
Dec 26, 2025	59.00	59.25	56.10	57.40	57.40	-2.13%	218,576
Dec 25, 2025	57.50	59.80	57.50	58.65	58.65	2.00%	213,832
Dec 24, 2025	57.10	58.95	56.85	57.50	57.50	0.79%	392,876
Dec 23, 2025	57.90	58.10	57.05	57.05	57.05	-1.04%	170,449
Dec 22, 2025	59.80	59.90	57.00	57.65	57.65	-3.03%	390,706
Dec 19, 2025	61.85	61.85	59.35	59.45	59.45	-2.70%	385,229
Dec 18, 2025	61.40	62.95	60.90	61.10	61.10	-0.81%	310,582
Dec 17, 2025	61.45	63.35	61.10	61.60	61.60	0.24%	547,291
Dec 16, 2025	62.40	63.00	59.35	61.45	61.45	-2.07%	293,649
Dec 15, 2025	62.90	64.40	62.40	62.75	62.75	0.32%	390,260
Dec 12, 2025	61.85	64.50	61.85	62.55	62.55	0.72%	308,986
Dec 11, 2025	62.45	62.65	61.80	62.10	62.10	-0.56%	127,620
Dec 10, 2025	62.00	63.30	61.85	62.45	62.45	0.64%	252,231
Dec 9, 2025	62.50	62.70	61.85	62.05	62.05	-	194,790
Dec 8, 2025	61.70	64.50	61.70	62.05	62.05	0.57%	478,758
Dec 5, 2025	62.70	63.00	61.15	61.70	61.70	-1.28%	247,306
Dec 4, 2025	63.50	65.85	62.30	62.50	62.50	0.40%	708,844
Dec 3, 2025	62.40	63.20	62.25	62.25	62.25	-0.24%	273,259
Dec 2, 2025	60.85	64.60	60.55	62.40	62.40	2.55%	530,360
Dec 1, 2025	59.30	61.90	59.25	60.85	60.85	3.49%	324,581