NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
118.51
+2.04 (1.75%)
Sep 4, 2025, 3:16 PM - Market open
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 117.00 | 118.41 | 115.20 | 118.27 | - | 1.55% | 965,754 |
| Sep 3, 2025 | 115.41 | 116.59 | 115.39 | 116.47 | 116.47 | 0.95% | 1,982,230 |
| Sep 2, 2025 | 110.91 | 115.60 | 110.21 | 115.37 | 115.37 | 2.29% | 2,710,042 |
| Aug 29, 2025 | 116.46 | 118.24 | 112.19 | 112.79 | 112.79 | -3.78% | 2,552,060 |
| Aug 28, 2025 | 108.61 | 117.42 | 108.61 | 117.22 | 117.22 | 4.54% | 4,683,747 |
| Aug 27, 2025 | 109.42 | 112.46 | 109.30 | 112.13 | 112.13 | 2.49% | 3,377,534 |
| Aug 26, 2025 | 110.80 | 111.26 | 109.39 | 109.41 | 109.41 | -1.44% | 3,099,413 |
| Aug 25, 2025 | 110.37 | 111.54 | 109.94 | 111.01 | 111.01 | 0.44% | 2,293,782 |
| Aug 22, 2025 | 108.47 | 110.86 | 107.56 | 110.52 | 110.52 | 2.55% | 1,331,260 |
| Aug 21, 2025 | 108.12 | 108.65 | 107.26 | 107.78 | 107.78 | -0.59% | 1,509,514 |
| Aug 20, 2025 | 109.18 | 109.23 | 105.86 | 108.42 | 108.42 | -0.68% | 2,498,819 |
| Aug 19, 2025 | 109.07 | 110.10 | 108.69 | 109.16 | 109.16 | 0.24% | 1,731,897 |
| Aug 18, 2025 | 108.55 | 109.39 | 108.34 | 108.90 | 108.90 | 0.10% | 1,193,410 |
| Aug 15, 2025 | 109.62 | 110.01 | 108.07 | 108.79 | 108.79 | -0.70% | 2,066,159 |
| Aug 14, 2025 | 108.79 | 109.85 | 108.04 | 109.56 | 109.56 | 0.15% | 1,965,344 |
| Aug 13, 2025 | 108.00 | 109.51 | 107.37 | 109.40 | 109.40 | 1.50% | 1,306,645 |
| Aug 12, 2025 | 106.45 | 108.05 | 106.29 | 107.78 | 107.78 | 1.79% | 1,558,273 |
| Aug 11, 2025 | 105.90 | 107.28 | 105.33 | 105.88 | 105.88 | -0.31% | 1,334,343 |
| Aug 8, 2025 | 104.51 | 106.49 | 103.90 | 106.21 | 106.21 | 2.27% | 1,275,303 |
| Aug 7, 2025 | 104.34 | 104.61 | 102.36 | 103.85 | 103.85 | 0.50% | 1,330,437 |
| Aug 6, 2025 | 102.69 | 104.26 | 102.13 | 103.33 | 103.33 | 1.29% | 1,630,377 |
| Aug 5, 2025 | 103.77 | 104.03 | 101.80 | 102.01 | 102.01 | -1.18% | 1,255,862 |
| Aug 4, 2025 | 101.82 | 103.32 | 101.23 | 103.23 | 103.23 | 2.11% | 1,193,767 |
| Aug 1, 2025 | 102.51 | 102.84 | 100.56 | 101.10 | 101.10 | -2.91% | 1,415,085 |
| Jul 31, 2025 | 104.88 | 105.92 | 103.90 | 104.13 | 104.13 | -0.54% | 1,196,452 |
| Jul 30, 2025 | 106.00 | 106.50 | 104.18 | 104.70 | 104.70 | -1.31% | 1,363,380 |
| Jul 29, 2025 | 107.66 | 107.92 | 105.39 | 106.09 | 106.09 | -0.77% | 1,362,955 |
| Jul 28, 2025 | 105.36 | 107.13 | 105.36 | 106.91 | 106.91 | 1.88% | 1,177,190 |
| Jul 25, 2025 | 105.09 | 105.34 | 104.37 | 104.94 | 104.94 | 0.27% | 893,171 |
| Jul 24, 2025 | 105.73 | 106.35 | 104.60 | 104.66 | 104.66 | -1.15% | 1,585,202 |
| Jul 23, 2025 | 105.65 | 106.50 | 105.32 | 105.88 | 105.88 | 0.89% | 2,082,959 |
| Jul 22, 2025 | 107.47 | 107.97 | 104.92 | 104.95 | 104.95 | -2.34% | 1,650,332 |
| Jul 21, 2025 | 109.04 | 109.06 | 106.92 | 107.46 | 107.46 | -0.84% | 2,159,727 |
| Jul 18, 2025 | 108.18 | 110.32 | 107.76 | 108.37 | 108.37 | 1.04% | 1,742,715 |
| Jul 17, 2025 | 104.34 | 107.26 | 104.04 | 107.25 | 107.25 | 2.97% | 2,578,126 |
| Jul 16, 2025 | 103.65 | 104.48 | 102.38 | 104.16 | 104.16 | 0.67% | 1,423,170 |
| Jul 15, 2025 | 105.83 | 105.83 | 103.43 | 103.47 | 103.47 | -1.15% | 982,276 |
| Jul 14, 2025 | 105.01 | 105.39 | 102.72 | 104.67 | 104.67 | -0.57% | 1,275,029 |
| Jul 11, 2025 | 105.40 | 105.97 | 104.57 | 105.27 | 105.27 | -1.08% | 1,538,128 |
| Jul 10, 2025 | 106.84 | 106.89 | 105.71 | 106.42 | 106.42 | -0.23% | 1,354,744 |
| Jul 9, 2025 | 106.66 | 107.07 | 105.60 | 106.67 | 106.67 | 0.01% | 1,201,904 |
| Jul 8, 2025 | 106.18 | 107.16 | 105.26 | 106.66 | 106.66 | 1.10% | 1,270,396 |
| Jul 7, 2025 | 106.87 | 107.91 | 105.20 | 105.50 | 105.50 | -1.64% | 1,376,918 |
| Jul 3, 2025 | 107.45 | 108.25 | 106.85 | 107.26 | 107.26 | -0.33% | 940,236 |
| Jul 2, 2025 | 106.40 | 107.68 | 104.85 | 107.61 | 107.09 | 0.86% | 1,400,089 |
| Jul 1, 2025 | 106.05 | 108.10 | 105.62 | 106.69 | 106.18 | 0.13% | 1,493,527 |
| Jun 30, 2025 | 106.50 | 106.97 | 105.44 | 106.55 | 106.04 | 0.79% | 2,006,006 |
| Jun 27, 2025 | 105.29 | 106.46 | 103.47 | 105.72 | 105.21 | 0.93% | 2,976,118 |
| Jun 26, 2025 | 105.32 | 105.75 | 103.54 | 104.75 | 104.25 | -0.41% | 2,115,744 |
| Jun 25, 2025 | 106.42 | 107.00 | 105.05 | 105.18 | 104.67 | -0.90% | 1,676,980 |