NetApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	158.64	161.14	153.33	159.53	-	3.05%	1,586,672
Jun 17, 2026	161.51	161.77	154.01	154.81	154.81	-4.00%	2,292,121
Jun 16, 2026	162.07	164.00	157.40	161.26	161.26	-0.35%	2,493,684
Jun 15, 2026	163.15	164.15	159.18	161.82	161.82	0.13%	2,998,375
Jun 12, 2026	159.50	163.06	156.41	161.61	161.61	0.71%	1,770,134
Jun 11, 2026	160.91	161.61	157.06	160.47	160.47	-0.12%	2,462,344
Jun 10, 2026	163.48	166.11	160.56	160.66	160.66	-2.63%	3,174,879
Jun 9, 2026	171.82	171.91	160.01	165.00	165.00	-3.12%	2,725,566
Jun 8, 2026	170.12	172.05	165.82	170.31	170.31	1.96%	2,621,149
Jun 5, 2026	177.00	177.62	166.72	167.04	167.04	-6.61%	3,256,948
Jun 4, 2026	179.64	180.00	174.71	178.87	178.87	-1.22%	3,226,559
Jun 3, 2026	176.59	182.86	175.64	181.08	181.08	3.10%	3,432,930
Jun 2, 2026	183.00	186.53	173.57	175.64	175.64	-2.26%	4,709,979
Jun 1, 2026	171.67	179.95	170.79	179.70	179.70	3.10%	5,893,600
May 29, 2026	176.69	192.83	172.09	174.29	174.29	22.39%	15,911,810
May 28, 2026	141.88	143.58	137.43	142.40	142.40	-0.24%	6,036,760
May 27, 2026	139.50	143.65	138.70	142.74	142.74	2.73%	6,029,869
May 26, 2026	138.51	142.42	136.82	138.95	138.95	-0.29%	6,061,239
May 22, 2026	123.62	141.75	122.70	139.36	139.36	12.44%	6,668,173
May 21, 2026	118.90	124.22	118.75	123.95	123.95	4.18%	2,098,178
May 20, 2026	120.17	121.49	118.65	118.97	118.97	-1.34%	1,828,465
May 19, 2026	118.79	121.67	117.59	120.59	120.59	-0.01%	2,028,018
May 18, 2026	119.91	122.10	118.50	120.60	120.60	0.56%	2,744,091
May 15, 2026	119.03	121.45	117.54	119.93	119.93	-	2,883,353
May 14, 2026	119.93	123.47	118.79	119.93	119.93	1.14%	4,518,432
May 13, 2026	115.91	119.87	115.91	118.58	118.58	2.02%	2,122,369
May 12, 2026	117.33	117.68	113.90	116.23	116.23	-1.27%	2,043,541
May 11, 2026	117.73	120.04	117.27	117.73	117.73	-0.23%	2,288,093
May 8, 2026	113.37	118.22	112.60	118.00	118.00	4.42%	2,893,849
May 7, 2026	112.23	115.01	110.88	113.00	113.00	1.13%	2,029,942
May 6, 2026	114.02	114.02	110.42	111.74	111.74	-2.10%	2,144,220
May 5, 2026	111.77	115.37	111.31	114.14	114.14	2.88%	1,801,070
May 4, 2026	112.28	113.37	110.27	110.94	110.94	-1.02%	1,307,562
May 1, 2026	110.94	112.31	110.47	112.08	112.08	1.18%	1,138,056
Apr 30, 2026	108.65	111.85	107.71	110.77	110.77	1.95%	2,041,226
Apr 29, 2026	109.09	109.72	107.25	108.65	108.65	0.34%	1,537,825
Apr 28, 2026	108.69	109.48	107.24	108.28	108.28	-0.15%	1,837,009
Apr 27, 2026	108.52	109.18	107.62	108.44	108.44	-0.25%	2,177,092
Apr 24, 2026	108.40	109.46	106.30	108.71	108.71	0.29%	1,470,384
Apr 23, 2026	109.63	110.87	106.64	108.40	108.40	-2.36%	2,450,719
Apr 22, 2026	112.40	112.85	110.01	111.02	111.02	-0.70%	2,149,798
Apr 21, 2026	106.87	113.78	106.82	111.80	111.80	4.69%	3,136,655
Apr 20, 2026	104.72	107.08	104.72	106.79	106.79	2.16%	2,155,274
Apr 17, 2026	103.80	105.70	103.00	104.53	104.53	0.82%	2,139,204
Apr 16, 2026	100.74	103.92	100.11	103.68	103.68	3.34%	1,959,930
Apr 15, 2026	99.09	100.74	98.37	100.33	100.33	1.46%	1,656,329
Apr 14, 2026	98.37	98.90	97.31	98.89	98.89	0.50%	2,098,969
Apr 13, 2026	95.83	98.57	95.06	98.40	98.40	2.57%	1,654,615
Apr 10, 2026	96.25	96.58	95.17	95.93	95.93	0.27%	2,037,482
Apr 9, 2026	99.08	99.15	94.89	95.67	95.67	-3.82%	2,449,015