NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
115.45
-0.65 (-0.56%)
Nov 4, 2024, 4:00 PM EST - Market closed
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 115.99 | 116.67 | 115.25 | 115.45 | 115.45 | -0.56% | 1,780,681 |
| Nov 1, 2024 | 115.56 | 117.66 | 115.56 | 116.10 | 116.10 | 0.69% | 1,901,457 |
| Oct 31, 2024 | 118.18 | 118.21 | 115.20 | 115.31 | 115.31 | -2.91% | 1,630,496 |
| Oct 30, 2024 | 120.06 | 120.62 | 117.39 | 118.76 | 118.76 | -2.05% | 1,587,607 |
| Oct 29, 2024 | 120.60 | 122.33 | 120.07 | 121.24 | 121.24 | 0.69% | 929,836 |
| Oct 28, 2024 | 119.85 | 120.82 | 119.21 | 120.41 | 120.41 | 0.84% | 1,112,300 |
| Oct 25, 2024 | 120.47 | 120.70 | 119.34 | 119.41 | 119.41 | -0.36% | 1,158,132 |
| Oct 24, 2024 | 118.98 | 120.08 | 118.23 | 119.84 | 119.84 | 0.70% | 1,385,784 |
| Oct 23, 2024 | 118.63 | 121.20 | 118.63 | 119.01 | 119.01 | -0.62% | 1,524,162 |
| Oct 22, 2024 | 124.00 | 124.12 | 118.42 | 119.75 | 119.75 | -4.44% | 1,786,605 |
| Oct 21, 2024 | 125.65 | 126.98 | 124.86 | 125.32 | 125.32 | -0.96% | 1,127,199 |
| Oct 18, 2024 | 127.37 | 127.37 | 125.12 | 126.53 | 126.53 | -0.13% | 1,027,522 |
| Oct 17, 2024 | 127.19 | 127.75 | 126.40 | 126.69 | 126.69 | 0.65% | 885,324 |
| Oct 16, 2024 | 125.57 | 126.52 | 125.43 | 125.88 | 125.88 | 0.39% | 873,912 |
| Oct 15, 2024 | 127.30 | 128.25 | 125.24 | 125.38 | 125.38 | -1.17% | 1,206,493 |
| Oct 14, 2024 | 127.13 | 127.80 | 126.66 | 126.86 | 126.86 | -0.06% | 824,496 |
| Oct 11, 2024 | 125.00 | 127.36 | 125.00 | 126.93 | 126.93 | 1.56% | 891,299 |
| Oct 10, 2024 | 126.45 | 126.95 | 124.59 | 124.98 | 124.98 | -1.80% | 1,438,660 |
| Oct 9, 2024 | 126.06 | 127.50 | 125.40 | 127.27 | 127.27 | 0.57% | 1,344,510 |
| Oct 8, 2024 | 124.68 | 126.66 | 124.23 | 126.55 | 126.55 | 2.16% | 1,222,820 |
| Oct 7, 2024 | 122.73 | 124.74 | 122.35 | 123.88 | 123.88 | 0.40% | 915,956 |
| Oct 4, 2024 | 123.91 | 123.91 | 122.10 | 123.39 | 123.39 | 0.55% | 845,154 |
| Oct 3, 2024 | 122.41 | 123.45 | 121.92 | 122.71 | 122.20 | -0.25% | 999,208 |
| Oct 2, 2024 | 121.26 | 124.18 | 121.26 | 123.02 | 122.50 | 1.41% | 1,122,502 |
| Oct 1, 2024 | 123.51 | 123.73 | 120.92 | 121.31 | 120.80 | -1.78% | 1,366,233 |
| Sep 30, 2024 | 121.26 | 123.68 | 121.12 | 123.51 | 122.99 | 1.87% | 1,673,211 |
| Sep 27, 2024 | 124.45 | 124.69 | 121.10 | 121.24 | 120.73 | -2.58% | 1,302,133 |
| Sep 26, 2024 | 123.50 | 125.04 | 123.13 | 124.45 | 123.93 | 2.28% | 1,619,919 |
| Sep 25, 2024 | 122.85 | 123.40 | 121.15 | 121.68 | 121.17 | -1.03% | 1,511,396 |
| Sep 24, 2024 | 123.60 | 123.74 | 121.64 | 122.95 | 122.43 | 0.02% | 1,693,461 |
| Sep 23, 2024 | 122.72 | 123.16 | 121.78 | 122.92 | 122.40 | 0.57% | 1,321,116 |
| Sep 20, 2024 | 119.78 | 122.27 | 119.66 | 122.22 | 121.71 | 1.78% | 3,193,702 |
| Sep 19, 2024 | 122.00 | 122.01 | 119.90 | 120.08 | 119.58 | 0.61% | 1,219,431 |
| Sep 18, 2024 | 119.72 | 121.27 | 118.96 | 119.35 | 118.85 | 0.26% | 1,204,067 |
| Sep 17, 2024 | 118.77 | 120.32 | 118.29 | 119.04 | 118.54 | 1.00% | 1,218,651 |
| Sep 16, 2024 | 116.49 | 118.07 | 116.01 | 117.86 | 117.37 | 0.46% | 1,444,363 |
| Sep 13, 2024 | 116.42 | 118.12 | 116.13 | 117.32 | 116.83 | 0.74% | 1,529,280 |
| Sep 12, 2024 | 115.83 | 117.28 | 114.98 | 116.46 | 115.97 | 0.70% | 1,588,043 |
| Sep 11, 2024 | 115.15 | 115.85 | 112.87 | 115.65 | 115.17 | 0.59% | 1,717,463 |
| Sep 10, 2024 | 114.69 | 115.30 | 113.53 | 114.97 | 114.49 | 0.32% | 1,388,266 |
| Sep 9, 2024 | 115.65 | 116.23 | 114.10 | 114.60 | 114.12 | 0.37% | 2,272,199 |
| Sep 6, 2024 | 116.64 | 117.57 | 113.68 | 114.18 | 113.70 | -2.26% | 1,730,682 |
| Sep 5, 2024 | 117.89 | 118.53 | 115.95 | 116.82 | 116.33 | -1.90% | 2,455,646 |
| Sep 4, 2024 | 118.35 | 119.25 | 116.69 | 119.08 | 118.58 | 0.11% | 1,519,417 |
| Sep 3, 2024 | 122.70 | 122.74 | 118.03 | 118.95 | 118.45 | -1.47% | 2,571,811 |
| Aug 30, 2024 | 119.70 | 121.11 | 118.29 | 120.72 | 120.21 | 1.28% | 3,020,439 |
| Aug 29, 2024 | 125.08 | 126.11 | 119.15 | 119.20 | 118.70 | -9.64% | 4,074,405 |
| Aug 28, 2024 | 131.24 | 133.65 | 130.99 | 131.91 | 131.36 | -0.91% | 1,916,310 |
| Aug 27, 2024 | 131.55 | 133.30 | 130.83 | 133.12 | 132.56 | 0.47% | 1,878,692 |
| Aug 26, 2024 | 132.67 | 133.76 | 131.75 | 132.50 | 131.94 | -0.47% | 980,957 |
| Aug 23, 2024 | 133.01 | 133.55 | 132.24 | 133.12 | 132.56 | 1.13% | 1,223,764 |
| Aug 22, 2024 | 133.42 | 134.37 | 131.24 | 131.63 | 131.08 | -1.33% | 1,177,626 |
| Aug 21, 2024 | 131.91 | 133.86 | 131.61 | 133.41 | 132.85 | 1.54% | 1,074,031 |
| Aug 20, 2024 | 131.75 | 132.10 | 131.11 | 131.39 | 130.84 | -0.24% | 1,404,822 |
| Aug 19, 2024 | 129.94 | 131.95 | 129.59 | 131.70 | 131.15 | 0.92% | 1,459,000 |
| Aug 16, 2024 | 130.66 | 131.44 | 129.38 | 130.50 | 129.95 | -0.71% | 1,374,949 |
| Aug 15, 2024 | 128.83 | 131.58 | 128.79 | 131.43 | 130.88 | 3.40% | 1,888,635 |
| Aug 14, 2024 | 126.28 | 127.74 | 126.18 | 127.11 | 126.58 | 0.99% | 1,163,090 |
| Aug 13, 2024 | 123.84 | 126.54 | 123.73 | 125.87 | 125.34 | 2.39% | 1,492,216 |
| Aug 12, 2024 | 122.49 | 124.03 | 122.39 | 122.93 | 122.41 | 0.36% | 1,169,561 |
| Aug 9, 2024 | 118.81 | 122.81 | 118.01 | 122.49 | 121.98 | 2.74% | 1,300,121 |
| Aug 8, 2024 | 117.95 | 119.38 | 116.23 | 119.22 | 118.72 | 2.57% | 1,186,051 |
| Aug 7, 2024 | 118.17 | 119.88 | 115.92 | 116.23 | 115.74 | -0.73% | 1,859,247 |
| Aug 6, 2024 | 116.29 | 118.86 | 115.81 | 117.08 | 116.59 | 1.27% | 1,561,394 |
| Aug 5, 2024 | 113.82 | 116.03 | 113.18 | 115.61 | 115.13 | -2.89% | 2,204,692 |
| Aug 2, 2024 | 120.21 | 120.58 | 117.61 | 119.05 | 118.55 | -2.82% | 2,385,889 |
| Aug 1, 2024 | 126.43 | 128.12 | 121.37 | 122.51 | 122.00 | -3.52% | 1,801,247 |
| Jul 31, 2024 | 125.06 | 127.21 | 123.72 | 126.98 | 126.45 | 3.60% | 2,086,315 |
| Jul 30, 2024 | 125.80 | 126.50 | 121.81 | 122.57 | 122.06 | -1.94% | 1,691,197 |
| Jul 29, 2024 | 126.94 | 126.94 | 124.56 | 124.99 | 124.47 | -0.92% | 1,032,126 |
| Jul 26, 2024 | 126.90 | 126.90 | 125.21 | 126.15 | 125.62 | 0.47% | 1,194,967 |
| Jul 25, 2024 | 125.57 | 127.47 | 123.52 | 125.56 | 125.03 | -0.11% | 1,466,333 |
| Jul 24, 2024 | 128.64 | 129.04 | 125.47 | 125.70 | 125.17 | -2.71% | 1,529,980 |
| Jul 23, 2024 | 128.27 | 129.34 | 127.76 | 129.20 | 128.66 | 0.67% | 1,045,888 |
| Jul 22, 2024 | 127.50 | 128.89 | 127.16 | 128.34 | 127.80 | 1.68% | 1,129,825 |
| Jul 19, 2024 | 126.45 | 126.91 | 125.80 | 126.22 | 125.69 | 0.10% | 1,220,643 |
| Jul 18, 2024 | 128.32 | 128.56 | 125.09 | 126.09 | 125.56 | -1.04% | 1,776,698 |
| Jul 17, 2024 | 129.56 | 129.78 | 126.80 | 127.42 | 126.89 | -3.17% | 1,834,314 |
| Jul 16, 2024 | 130.74 | 131.64 | 128.80 | 131.59 | 131.04 | 0.93% | 1,818,404 |
| Jul 15, 2024 | 130.41 | 131.40 | 129.67 | 130.38 | 129.83 | 0.16% | 1,537,240 |
| Jul 12, 2024 | 131.87 | 132.04 | 130.04 | 130.17 | 129.62 | -0.98% | 1,557,051 |
| Jul 11, 2024 | 134.61 | 134.97 | 131.44 | 131.46 | 130.91 | -2.35% | 2,266,264 |
| Jul 10, 2024 | 133.07 | 135.01 | 132.88 | 134.62 | 134.06 | 1.92% | 1,920,265 |
| Jul 9, 2024 | 130.02 | 132.94 | 129.79 | 132.09 | 131.54 | 1.51% | 2,165,028 |
| Jul 8, 2024 | 129.73 | 131.05 | 129.25 | 130.12 | 129.57 | 0.80% | 1,688,261 |
| Jul 5, 2024 | 129.72 | 130.05 | 128.12 | 129.09 | 128.55 | -0.90% | 1,435,116 |
| Jul 3, 2024 | 130.02 | 130.57 | 128.72 | 130.26 | 129.19 | 0.29% | 904,044 |
| Jul 2, 2024 | 128.76 | 130.65 | 128.74 | 129.88 | 128.82 | -0.28% | 1,751,492 |
| Jul 1, 2024 | 129.46 | 131.02 | 128.60 | 130.24 | 129.17 | 1.12% | 2,468,426 |
| Jun 28, 2024 | 129.47 | 130.18 | 128.31 | 128.80 | 127.75 | -0.18% | 3,197,238 |
| Jun 27, 2024 | 128.27 | 129.36 | 128.08 | 129.03 | 127.97 | 0.47% | 1,575,156 |
| Jun 26, 2024 | 127.15 | 128.51 | 126.43 | 128.43 | 127.38 | 0.55% | 2,023,923 |
| Jun 25, 2024 | 126.70 | 128.07 | 126.36 | 127.73 | 126.68 | 1.07% | 1,980,964 |
| Jun 24, 2024 | 126.74 | 128.34 | 126.37 | 126.38 | 125.35 | -0.99% | 1,797,148 |
| Jun 21, 2024 | 126.90 | 128.51 | 125.67 | 127.64 | 126.59 | 0.13% | 4,282,859 |
| Jun 20, 2024 | 129.00 | 130.87 | 126.60 | 127.47 | 126.43 | -0.96% | 3,039,833 |
| Jun 18, 2024 | 126.21 | 129.65 | 126.17 | 128.71 | 127.66 | 2.12% | 2,575,785 |
| Jun 17, 2024 | 126.33 | 127.30 | 123.57 | 126.04 | 125.01 | -0.10% | 1,934,225 |
| Jun 14, 2024 | 126.04 | 127.16 | 125.81 | 126.17 | 125.14 | -0.89% | 1,398,446 |
| Jun 13, 2024 | 125.42 | 127.63 | 125.28 | 127.30 | 126.26 | 1.25% | 1,604,400 |