NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
124.45
+2.77 (2.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 123.50 | 125.04 | 123.13 | 124.45 | 124.45 | 2.28% | 1,619,600 |
| Sep 25, 2024 | 122.85 | 123.40 | 121.15 | 121.68 | 121.68 | -1.03% | 1,511,396 |
| Sep 24, 2024 | 123.60 | 123.74 | 121.64 | 122.95 | 122.95 | 0.02% | 1,693,461 |
| Sep 23, 2024 | 122.72 | 123.16 | 121.78 | 122.92 | 122.92 | 0.57% | 1,321,116 |
| Sep 20, 2024 | 119.78 | 122.27 | 119.66 | 122.22 | 122.22 | 1.78% | 3,193,702 |
| Sep 19, 2024 | 122.00 | 122.01 | 119.90 | 120.08 | 120.08 | 0.61% | 1,219,431 |
| Sep 18, 2024 | 119.72 | 121.27 | 118.96 | 119.35 | 119.35 | 0.26% | 1,204,067 |
| Sep 17, 2024 | 118.77 | 120.32 | 118.29 | 119.04 | 119.04 | 1.00% | 1,218,651 |
| Sep 16, 2024 | 116.49 | 118.07 | 116.01 | 117.86 | 117.86 | 0.46% | 1,444,363 |
| Sep 13, 2024 | 116.42 | 118.12 | 116.13 | 117.32 | 117.32 | 0.74% | 1,529,280 |
| Sep 12, 2024 | 115.83 | 117.28 | 114.98 | 116.46 | 116.46 | 0.70% | 1,588,043 |
| Sep 11, 2024 | 115.15 | 115.85 | 112.87 | 115.65 | 115.65 | 0.59% | 1,717,463 |
| Sep 10, 2024 | 114.69 | 115.30 | 113.53 | 114.97 | 114.97 | 0.32% | 1,388,266 |
| Sep 9, 2024 | 115.65 | 116.23 | 114.10 | 114.60 | 114.60 | 0.37% | 2,272,199 |
| Sep 6, 2024 | 116.64 | 117.57 | 113.68 | 114.18 | 114.18 | -2.26% | 1,730,682 |
| Sep 5, 2024 | 117.89 | 118.53 | 115.95 | 116.82 | 116.82 | -1.90% | 2,455,646 |
| Sep 4, 2024 | 118.35 | 119.25 | 116.69 | 119.08 | 119.08 | 0.11% | 1,519,417 |
| Sep 3, 2024 | 122.70 | 122.74 | 118.03 | 118.95 | 118.95 | -1.47% | 2,571,811 |
| Aug 30, 2024 | 119.70 | 121.11 | 118.29 | 120.72 | 120.72 | 1.28% | 3,020,439 |
| Aug 29, 2024 | 125.08 | 126.11 | 119.15 | 119.20 | 119.20 | -9.64% | 4,074,405 |
| Aug 28, 2024 | 131.24 | 133.65 | 130.99 | 131.91 | 131.91 | -0.91% | 1,916,310 |
| Aug 27, 2024 | 131.55 | 133.30 | 130.83 | 133.12 | 133.12 | 0.47% | 1,878,692 |
| Aug 26, 2024 | 132.67 | 133.76 | 131.75 | 132.50 | 132.50 | -0.47% | 980,957 |
| Aug 23, 2024 | 133.01 | 133.55 | 132.24 | 133.12 | 133.12 | 1.13% | 1,223,764 |
| Aug 22, 2024 | 133.42 | 134.37 | 131.24 | 131.63 | 131.63 | -1.33% | 1,177,626 |
| Aug 21, 2024 | 131.91 | 133.86 | 131.61 | 133.41 | 133.41 | 1.54% | 1,074,031 |
| Aug 20, 2024 | 131.75 | 132.10 | 131.11 | 131.39 | 131.39 | -0.24% | 1,404,822 |
| Aug 19, 2024 | 129.94 | 131.95 | 129.59 | 131.70 | 131.70 | 0.92% | 1,459,000 |
| Aug 16, 2024 | 130.66 | 131.44 | 129.38 | 130.50 | 130.50 | -0.71% | 1,374,949 |
| Aug 15, 2024 | 128.83 | 131.58 | 128.79 | 131.43 | 131.43 | 3.40% | 1,888,635 |
| Aug 14, 2024 | 126.28 | 127.74 | 126.18 | 127.11 | 127.11 | 0.99% | 1,163,090 |
| Aug 13, 2024 | 123.84 | 126.54 | 123.73 | 125.87 | 125.87 | 2.39% | 1,492,216 |
| Aug 12, 2024 | 122.49 | 124.03 | 122.39 | 122.93 | 122.93 | 0.36% | 1,169,561 |
| Aug 9, 2024 | 118.81 | 122.81 | 118.01 | 122.49 | 122.49 | 2.74% | 1,300,121 |
| Aug 8, 2024 | 117.95 | 119.38 | 116.23 | 119.22 | 119.22 | 2.57% | 1,186,051 |
| Aug 7, 2024 | 118.17 | 119.88 | 115.92 | 116.23 | 116.23 | -0.73% | 1,859,247 |
| Aug 6, 2024 | 116.29 | 118.86 | 115.81 | 117.08 | 117.08 | 1.27% | 1,561,394 |
| Aug 5, 2024 | 113.82 | 116.03 | 113.18 | 115.61 | 115.61 | -2.89% | 2,204,692 |
| Aug 2, 2024 | 120.21 | 120.58 | 117.61 | 119.05 | 119.05 | -2.82% | 2,385,889 |
| Aug 1, 2024 | 126.43 | 128.12 | 121.37 | 122.51 | 122.51 | -3.52% | 1,801,247 |
| Jul 31, 2024 | 125.06 | 127.21 | 123.72 | 126.98 | 126.98 | 3.60% | 2,086,315 |
| Jul 30, 2024 | 125.80 | 126.50 | 121.81 | 122.57 | 122.57 | -1.94% | 1,691,197 |
| Jul 29, 2024 | 126.94 | 126.94 | 124.56 | 124.99 | 124.99 | -0.92% | 1,032,126 |
| Jul 26, 2024 | 126.90 | 126.90 | 125.21 | 126.15 | 126.15 | 0.47% | 1,194,967 |
| Jul 25, 2024 | 125.57 | 127.47 | 123.52 | 125.56 | 125.56 | -0.11% | 1,466,333 |
| Jul 24, 2024 | 128.64 | 129.04 | 125.47 | 125.70 | 125.70 | -2.71% | 1,529,980 |
| Jul 23, 2024 | 128.27 | 129.34 | 127.76 | 129.20 | 129.20 | 0.67% | 1,045,888 |
| Jul 22, 2024 | 127.50 | 128.89 | 127.16 | 128.34 | 128.34 | 1.68% | 1,129,825 |
| Jul 19, 2024 | 126.45 | 126.91 | 125.80 | 126.22 | 126.22 | 0.10% | 1,220,643 |
| Jul 18, 2024 | 128.32 | 128.56 | 125.09 | 126.09 | 126.09 | -1.04% | 1,776,698 |
| Jul 17, 2024 | 129.56 | 129.78 | 126.80 | 127.42 | 127.42 | -3.17% | 1,834,314 |
| Jul 16, 2024 | 130.74 | 131.64 | 128.80 | 131.59 | 131.59 | 0.93% | 1,818,404 |
| Jul 15, 2024 | 130.41 | 131.40 | 129.67 | 130.38 | 130.38 | 0.16% | 1,537,240 |
| Jul 12, 2024 | 131.87 | 132.04 | 130.04 | 130.17 | 130.17 | -0.98% | 1,557,051 |
| Jul 11, 2024 | 134.61 | 134.97 | 131.44 | 131.46 | 131.46 | -2.35% | 2,266,264 |
| Jul 10, 2024 | 133.07 | 135.01 | 132.88 | 134.62 | 134.62 | 1.92% | 1,920,265 |
| Jul 9, 2024 | 130.02 | 132.94 | 129.79 | 132.09 | 132.09 | 1.51% | 2,165,028 |
| Jul 8, 2024 | 129.73 | 131.05 | 129.25 | 130.12 | 130.12 | 0.80% | 1,688,261 |
| Jul 5, 2024 | 129.72 | 130.05 | 128.12 | 129.09 | 129.09 | -0.90% | 1,435,116 |
| Jul 3, 2024 | 130.02 | 130.57 | 128.72 | 130.26 | 129.74 | 0.29% | 904,044 |
| Jul 2, 2024 | 128.76 | 130.65 | 128.74 | 129.88 | 129.36 | -0.28% | 1,751,492 |
| Jul 1, 2024 | 129.46 | 131.02 | 128.60 | 130.24 | 129.72 | 1.12% | 2,468,426 |
| Jun 28, 2024 | 129.47 | 130.18 | 128.31 | 128.80 | 128.28 | -0.18% | 3,197,238 |
| Jun 27, 2024 | 128.27 | 129.36 | 128.08 | 129.03 | 128.51 | 0.47% | 1,575,156 |
| Jun 26, 2024 | 127.15 | 128.51 | 126.43 | 128.43 | 127.92 | 0.55% | 2,023,923 |
| Jun 25, 2024 | 126.70 | 128.07 | 126.36 | 127.73 | 127.22 | 1.07% | 1,980,964 |
| Jun 24, 2024 | 126.74 | 128.34 | 126.37 | 126.38 | 125.87 | -0.99% | 1,797,148 |
| Jun 21, 2024 | 126.90 | 128.51 | 125.67 | 127.64 | 127.13 | 0.13% | 4,282,859 |
| Jun 20, 2024 | 129.00 | 130.87 | 126.60 | 127.47 | 126.96 | -0.96% | 3,039,833 |
| Jun 18, 2024 | 126.21 | 129.65 | 126.17 | 128.71 | 128.19 | 2.12% | 2,575,785 |
| Jun 17, 2024 | 126.33 | 127.30 | 123.57 | 126.04 | 125.53 | -0.10% | 1,934,225 |
| Jun 14, 2024 | 126.04 | 127.16 | 125.81 | 126.17 | 125.66 | -0.89% | 1,398,446 |
| Jun 13, 2024 | 125.42 | 127.63 | 125.28 | 127.30 | 126.79 | 1.25% | 1,604,400 |
| Jun 12, 2024 | 126.28 | 127.97 | 125.24 | 125.73 | 125.23 | 0.21% | 2,239,441 |
| Jun 11, 2024 | 122.81 | 125.78 | 122.35 | 125.47 | 124.97 | 2.09% | 2,850,513 |
| Jun 10, 2024 | 120.42 | 122.91 | 120.28 | 122.91 | 122.41 | 1.59% | 1,651,999 |
| Jun 7, 2024 | 120.96 | 121.53 | 120.01 | 120.98 | 120.50 | -0.40% | 1,383,621 |
| Jun 6, 2024 | 121.99 | 122.22 | 120.41 | 121.47 | 120.98 | -0.65% | 2,398,368 |
| Jun 5, 2024 | 120.00 | 122.30 | 119.64 | 122.26 | 121.77 | 2.74% | 2,370,753 |
| Jun 4, 2024 | 119.00 | 119.72 | 117.92 | 119.00 | 118.52 | 0.03% | 2,622,188 |
| Jun 3, 2024 | 117.93 | 119.16 | 115.02 | 118.96 | 118.48 | -1.22% | 3,727,950 |
| May 31, 2024 | 119.50 | 121.48 | 116.51 | 120.43 | 119.95 | 3.37% | 6,128,462 |
| May 30, 2024 | 118.68 | 118.68 | 116.32 | 116.50 | 116.03 | -0.85% | 3,669,586 |
| May 29, 2024 | 116.48 | 118.06 | 116.38 | 117.50 | 117.03 | -0.43% | 2,708,741 |
| May 28, 2024 | 115.94 | 118.36 | 115.72 | 118.01 | 117.54 | 2.02% | 3,239,012 |
| May 24, 2024 | 114.71 | 116.01 | 114.41 | 115.67 | 115.21 | 1.43% | 1,351,211 |
| May 23, 2024 | 115.53 | 115.95 | 113.83 | 114.04 | 113.58 | -0.06% | 1,548,875 |
| May 22, 2024 | 113.44 | 114.22 | 113.10 | 114.11 | 113.65 | 1.03% | 1,746,036 |
| May 21, 2024 | 111.53 | 113.12 | 111.50 | 112.95 | 112.50 | 0.60% | 1,693,745 |
| May 20, 2024 | 110.82 | 112.48 | 110.35 | 112.28 | 111.83 | 1.64% | 2,097,607 |
| May 17, 2024 | 110.56 | 110.82 | 109.87 | 110.47 | 110.03 | 0.66% | 2,257,826 |
| May 16, 2024 | 110.06 | 110.81 | 109.70 | 109.75 | 109.31 | -0.79% | 1,545,236 |
| May 15, 2024 | 109.50 | 110.90 | 109.22 | 110.62 | 110.18 | 1.45% | 2,873,087 |
| May 14, 2024 | 108.63 | 109.47 | 108.06 | 109.04 | 108.60 | 0.82% | 2,814,791 |
| May 13, 2024 | 109.02 | 109.29 | 107.89 | 108.15 | 107.72 | -0.32% | 1,841,819 |
| May 10, 2024 | 108.84 | 109.11 | 107.72 | 108.50 | 108.07 | 0.30% | 1,703,412 |
| May 9, 2024 | 109.46 | 109.73 | 107.20 | 108.18 | 107.75 | -1.19% | 1,852,006 |
| May 8, 2024 | 107.00 | 109.52 | 106.84 | 109.48 | 109.04 | 1.97% | 1,703,726 |
| May 7, 2024 | 108.28 | 108.81 | 106.85 | 107.36 | 106.93 | -0.55% | 1,325,137 |
| May 6, 2024 | 105.25 | 108.10 | 105.14 | 107.95 | 107.52 | 3.16% | 3,382,081 |