IST:NETAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	61.40	62.75	60.00	60.30	-	-0.82%	147,832
Jul 8, 2026	62.45	62.60	60.45	60.80	60.80	-2.56%	459,842
Jul 7, 2026	63.40	64.00	61.85	62.40	62.40	-1.58%	454,558
Jul 6, 2026	64.65	65.90	62.95	63.40	63.40	-1.93%	414,808
Jul 3, 2026	64.20	65.10	64.00	64.65	64.65	1.02%	346,316
Jul 2, 2026	64.95	66.65	63.95	64.00	64.00	-2.14%	272,017
Jul 1, 2026	64.95	68.75	63.95	65.40	65.40	2.19%	448,948
Jun 30, 2026	64.10	65.80	63.75	64.00	64.00	0.16%	558,150
Jun 29, 2026	65.35	65.65	63.60	63.90	63.90	-1.46%	386,990
Jun 26, 2026	64.90	64.90	63.70	64.85	64.85	0.46%	435,610
Jun 25, 2026	66.20	67.10	64.45	64.55	64.55	-2.27%	540,511
Jun 24, 2026	67.60	68.50	65.30	66.05	66.05	-2.80%	602,660
Jun 23, 2026	68.30	69.60	67.60	67.95	67.95	-1.38%	582,178
Jun 22, 2026	69.15	70.65	68.00	68.90	68.90	-0.36%	706,870
Jun 19, 2026	69.90	71.75	68.10	69.15	69.15	-1.00%	1,025,943
Jun 18, 2026	69.80	71.80	69.00	69.85	69.85	1.09%	1,211,019
Jun 17, 2026	71.95	73.35	68.35	69.10	69.10	-2.88%	4,313,210
Jun 16, 2026	64.70	71.15	64.70	71.15	71.15	9.97%	4,929,656
Jun 15, 2026	66.00	67.00	64.70	64.70	64.70	1.17%	374,749
Jun 12, 2026	64.40	65.95	63.70	63.95	63.95	0.39%	454,548
Jun 11, 2026	64.85	66.00	63.20	63.70	63.70	-1.70%	466,155
Jun 10, 2026	70.10	70.75	63.80	64.80	64.80	-7.16%	1,622,616
Jun 9, 2026	65.50	72.30	65.20	69.80	69.80	6.16%	3,951,588
Jun 8, 2026	66.35	70.50	63.10	65.75	65.75	-1.42%	460,871
Jun 5, 2026	67.90	69.35	66.70	66.70	66.70	-2.13%	315,711
Jun 4, 2026	68.90	70.15	66.70	68.15	68.15	-1.02%	596,692
Jun 3, 2026	72.15	73.20	68.40	68.85	68.85	-3.77%	730,467
Jun 2, 2026	68.50	72.65	65.10	71.55	71.55	4.61%	847,773
Jun 1, 2026	69.05	70.95	67.95	68.40	68.40	1.86%	472,474
May 26, 2026	67.35	67.35	65.40	67.15	67.15	1.21%	197,384
May 25, 2026	62.45	67.25	62.45	66.35	66.35	4.16%	448,806
May 22, 2026	58.00	63.90	58.00	63.70	63.70	5.55%	533,784
May 21, 2026	64.55	65.50	60.00	60.35	60.35	-6.07%	516,917
May 20, 2026	65.15	65.95	64.05	64.25	64.25	-1.38%	512,432
May 18, 2026	69.45	69.90	65.15	65.15	65.15	-5.85%	567,389
May 15, 2026	67.35	70.90	67.00	69.20	69.20	2.75%	1,214,769
May 14, 2026	66.85	68.80	66.25	67.35	67.35	0.75%	604,566
May 13, 2026	70.20	71.00	66.55	66.85	66.85	-4.70%	506,568
May 12, 2026	71.10	71.75	70.15	70.15	70.15	-1.34%	520,224
May 11, 2026	69.20	72.60	68.30	71.10	71.10	4.56%	1,272,902
May 8, 2026	67.25	69.30	67.00	68.00	68.00	-1.09%	662,331
May 7, 2026	67.55	69.80	67.55	68.75	68.75	2.23%	805,370
May 6, 2026	67.45	68.75	66.35	67.25	67.25	-0.30%	818,482
May 5, 2026	63.65	69.20	63.40	67.45	67.45	6.22%	1,724,943
May 4, 2026	65.35	66.00	63.40	63.50	63.50	-2.83%	750,606
Apr 30, 2026	66.00	66.85	64.50	65.35	65.35	-1.06%	611,968
Apr 29, 2026	63.35	68.90	63.10	66.05	66.05	4.68%	1,024,165
Apr 28, 2026	66.00	66.45	62.70	63.10	63.10	-3.52%	436,388
Apr 27, 2026	64.35	67.00	64.25	65.40	65.40	1.63%	868,583
Apr 24, 2026	63.45	65.40	61.95	64.35	64.35	2.22%	666,243