NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
121.82
+3.83 (3.25%)
At close: Oct 8, 2025, 4:00 PM EDT
121.90
+0.08 (0.07%)
After-hours: Oct 8, 2025, 5:16 PM EDT
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 118.24 | 121.96 | 118.01 | 121.82 | - | 3.25% | 1,431,200 |
| Oct 7, 2025 | 121.69 | 122.32 | 117.35 | 117.99 | 117.99 | -2.02% | 1,352,973 |
| Oct 6, 2025 | 119.99 | 120.54 | 117.57 | 120.42 | 120.42 | 1.43% | 1,636,851 |
| Oct 3, 2025 | 119.89 | 121.37 | 118.65 | 118.72 | 118.72 | -1.12% | 1,265,345 |
| Oct 2, 2025 | 120.06 | 120.66 | 118.07 | 120.07 | 119.55 | 1.32% | 1,588,994 |
| Oct 1, 2025 | 117.43 | 119.18 | 117.08 | 118.50 | 117.98 | 0.03% | 1,841,392 |
| Sep 30, 2025 | 118.37 | 119.39 | 116.53 | 118.46 | 117.94 | -0.09% | 2,056,504 |
| Sep 29, 2025 | 120.67 | 121.15 | 118.15 | 118.57 | 118.05 | -1.09% | 1,607,573 |
| Sep 26, 2025 | 120.84 | 120.95 | 119.34 | 119.88 | 119.36 | -0.75% | 1,475,114 |
| Sep 25, 2025 | 121.87 | 122.00 | 119.62 | 120.78 | 120.25 | -2.00% | 1,867,713 |
| Sep 24, 2025 | 123.22 | 123.59 | 122.32 | 123.25 | 122.71 | -0.15% | 1,825,450 |
| Sep 23, 2025 | 124.61 | 124.78 | 122.92 | 123.44 | 122.90 | -0.94% | 1,974,701 |
| Sep 22, 2025 | 124.52 | 125.22 | 123.75 | 124.61 | 124.07 | -0.44% | 1,512,770 |
| Sep 19, 2025 | 126.54 | 126.66 | 124.35 | 125.16 | 124.61 | -0.95% | 7,250,398 |
| Sep 18, 2025 | 123.88 | 126.54 | 123.88 | 126.36 | 125.81 | 1.97% | 1,842,564 |
| Sep 17, 2025 | 123.20 | 124.76 | 122.21 | 123.92 | 123.38 | 0.45% | 1,770,450 |
| Sep 16, 2025 | 124.06 | 124.56 | 122.67 | 123.37 | 122.83 | -0.64% | 1,685,038 |
| Sep 15, 2025 | 124.30 | 125.82 | 123.42 | 124.16 | 123.62 | 0.13% | 2,477,842 |
| Sep 12, 2025 | 125.05 | 125.26 | 123.75 | 124.00 | 123.46 | -0.87% | 1,868,587 |
| Sep 11, 2025 | 124.30 | 125.63 | 122.58 | 125.09 | 124.54 | 1.26% | 2,106,640 |
| Sep 10, 2025 | 123.67 | 124.62 | 122.74 | 123.53 | 122.99 | 0.33% | 2,170,226 |
| Sep 9, 2025 | 121.60 | 123.25 | 120.73 | 123.12 | 122.58 | 1.61% | 2,000,837 |
| Sep 8, 2025 | 118.83 | 121.33 | 118.38 | 121.17 | 120.64 | 2.04% | 3,018,356 |
| Sep 5, 2025 | 119.00 | 120.46 | 117.54 | 118.75 | 118.23 | -0.07% | 1,413,027 |
| Sep 4, 2025 | 117.00 | 118.99 | 115.20 | 118.83 | 118.31 | 2.03% | 2,049,848 |
| Sep 3, 2025 | 115.41 | 116.59 | 115.39 | 116.47 | 115.96 | 0.95% | 1,982,230 |
| Sep 2, 2025 | 110.91 | 115.60 | 110.21 | 115.37 | 114.87 | 2.29% | 2,710,042 |
| Aug 29, 2025 | 116.46 | 118.24 | 112.19 | 112.79 | 112.30 | -3.78% | 2,552,060 |
| Aug 28, 2025 | 108.61 | 117.42 | 108.61 | 117.22 | 116.71 | 4.54% | 4,683,747 |
| Aug 27, 2025 | 109.42 | 112.46 | 109.30 | 112.13 | 111.64 | 2.49% | 3,377,534 |
| Aug 26, 2025 | 110.80 | 111.26 | 109.39 | 109.41 | 108.93 | -1.44% | 3,099,413 |
| Aug 25, 2025 | 110.37 | 111.54 | 109.94 | 111.01 | 110.53 | 0.44% | 2,293,782 |
| Aug 22, 2025 | 108.47 | 110.86 | 107.56 | 110.52 | 110.04 | 2.55% | 1,331,260 |
| Aug 21, 2025 | 108.12 | 108.65 | 107.26 | 107.78 | 107.31 | -0.59% | 1,509,514 |
| Aug 20, 2025 | 109.18 | 109.23 | 105.86 | 108.42 | 107.95 | -0.68% | 2,498,819 |
| Aug 19, 2025 | 109.07 | 110.10 | 108.69 | 109.16 | 108.68 | 0.24% | 1,731,897 |
| Aug 18, 2025 | 108.55 | 109.39 | 108.34 | 108.90 | 108.43 | 0.10% | 1,193,410 |
| Aug 15, 2025 | 109.62 | 110.01 | 108.07 | 108.79 | 108.32 | -0.70% | 2,066,159 |
| Aug 14, 2025 | 108.79 | 109.85 | 108.04 | 109.56 | 109.08 | 0.15% | 1,965,344 |
| Aug 13, 2025 | 108.00 | 109.51 | 107.37 | 109.40 | 108.92 | 1.50% | 1,306,645 |
| Aug 12, 2025 | 106.45 | 108.05 | 106.29 | 107.78 | 107.31 | 1.79% | 1,558,273 |
| Aug 11, 2025 | 105.90 | 107.28 | 105.33 | 105.88 | 105.42 | -0.31% | 1,334,343 |
| Aug 8, 2025 | 104.51 | 106.49 | 103.90 | 106.21 | 105.75 | 2.27% | 1,275,303 |
| Aug 7, 2025 | 104.34 | 104.61 | 102.36 | 103.85 | 103.40 | 0.50% | 1,330,437 |
| Aug 6, 2025 | 102.69 | 104.26 | 102.13 | 103.33 | 102.88 | 1.29% | 1,630,377 |
| Aug 5, 2025 | 103.77 | 104.03 | 101.80 | 102.01 | 101.57 | -1.18% | 1,255,862 |
| Aug 4, 2025 | 101.82 | 103.32 | 101.23 | 103.23 | 102.78 | 2.11% | 1,193,767 |
| Aug 1, 2025 | 102.51 | 102.84 | 100.56 | 101.10 | 100.66 | -2.91% | 1,415,085 |
| Jul 31, 2025 | 104.88 | 105.92 | 103.90 | 104.13 | 103.68 | -0.54% | 1,196,452 |
| Jul 30, 2025 | 106.00 | 106.50 | 104.18 | 104.70 | 104.24 | -1.31% | 1,363,380 |