NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
205.75
-1.33 (-0.64%)
Aug 17, 2026, 3:04 PM EDT - Market open
NetApp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 207.40 | 207.85 | 202.09 | 205.92 | - | -0.56% | 1,011,048 |
| Aug 14, 2026 | 204.99 | 208.09 | 201.89 | 207.08 | 207.08 | 1.02% | 2,286,438 |
| Aug 13, 2026 | 203.52 | 209.06 | 202.99 | 204.99 | 204.99 | 1.46% | 3,422,435 |
| Aug 12, 2026 | 202.04 | 202.32 | 198.70 | 202.05 | 202.05 | 1.80% | 1,485,662 |
| Aug 11, 2026 | 198.80 | 201.00 | 194.21 | 198.47 | 198.47 | -0.13% | 2,059,597 |
| Aug 10, 2026 | 193.13 | 202.27 | 193.13 | 198.72 | 198.72 | 4.85% | 3,747,466 |
| Aug 7, 2026 | 194.18 | 194.18 | 186.42 | 189.52 | 189.52 | -1.02% | 1,740,366 |
| Aug 6, 2026 | 185.54 | 191.95 | 180.10 | 191.48 | 191.48 | 2.62% | 2,654,383 |
| Aug 5, 2026 | 189.51 | 192.46 | 186.33 | 186.60 | 186.60 | -2.03% | 3,314,354 |
| Aug 4, 2026 | 185.81 | 195.70 | 184.70 | 190.46 | 190.46 | 4.12% | 3,765,859 |
| Aug 3, 2026 | 179.06 | 184.38 | 176.02 | 182.92 | 182.92 | 2.48% | 1,964,796 |
| Jul 31, 2026 | 179.27 | 179.81 | 174.04 | 178.50 | 178.50 | 2.60% | 1,829,875 |
| Jul 30, 2026 | 174.01 | 174.50 | 170.50 | 173.98 | 173.98 | 0.43% | 1,996,341 |
| Jul 29, 2026 | 173.55 | 178.29 | 171.51 | 173.23 | 173.23 | -0.74% | 3,759,537 |
| Jul 28, 2026 | 168.51 | 174.92 | 163.68 | 174.53 | 174.53 | 2.79% | 2,787,643 |
| Jul 27, 2026 | 170.22 | 171.10 | 165.18 | 169.80 | 169.80 | 1.23% | 1,723,892 |
| Jul 24, 2026 | 163.44 | 169.18 | 163.44 | 167.74 | 167.74 | 1.88% | 1,231,458 |
| Jul 23, 2026 | 167.28 | 169.02 | 163.36 | 164.64 | 164.64 | -1.14% | 1,736,780 |
| Jul 22, 2026 | 166.00 | 169.16 | 165.86 | 166.54 | 166.54 | 0.47% | 1,698,878 |
| Jul 21, 2026 | 164.95 | 167.57 | 163.57 | 165.76 | 165.76 | 2.85% | 1,568,009 |
| Jul 20, 2026 | 163.79 | 165.00 | 160.81 | 161.16 | 161.16 | -1.66% | 1,894,248 |
| Jul 17, 2026 | 157.68 | 165.36 | 157.00 | 163.88 | 163.88 | 2.62% | 2,845,466 |
| Jul 16, 2026 | 161.60 | 162.08 | 156.26 | 159.69 | 159.69 | -1.49% | 2,371,498 |
| Jul 15, 2026 | 175.42 | 175.69 | 156.31 | 162.10 | 162.10 | -7.13% | 3,586,055 |
| Jul 14, 2026 | 166.37 | 175.67 | 164.41 | 174.55 | 174.55 | 6.48% | 3,037,284 |
| Jul 13, 2026 | 168.19 | 168.53 | 160.50 | 163.93 | 163.93 | -2.93% | 2,664,377 |
| Jul 10, 2026 | 170.92 | 176.97 | 168.66 | 168.87 | 168.87 | -1.37% | 3,303,254 |
| Jul 9, 2026 | 165.58 | 171.97 | 164.01 | 171.73 | 171.21 | 3.83% | 5,239,793 |
| Jul 8, 2026 | 162.74 | 166.71 | 161.68 | 165.40 | 164.90 | -0.23% | 2,380,884 |
| Jul 7, 2026 | 163.55 | 167.72 | 163.13 | 165.78 | 165.28 | 1.36% | 3,664,838 |
| Jul 6, 2026 | 155.24 | 163.90 | 155.13 | 163.55 | 163.05 | 6.08% | 3,630,873 |
| Jul 2, 2026 | 155.86 | 159.78 | 153.16 | 154.17 | 153.70 | -1.41% | 1,931,127 |
| Jul 1, 2026 | 155.02 | 160.29 | 153.10 | 156.38 | 155.91 | 1.05% | 4,005,646 |
| Jun 30, 2026 | 154.37 | 156.15 | 151.13 | 154.76 | 154.29 | -0.19% | 2,532,806 |
| Jun 29, 2026 | 153.26 | 156.05 | 151.38 | 155.06 | 154.59 | 1.71% | 1,742,833 |
| Jun 26, 2026 | 154.16 | 154.71 | 149.27 | 152.45 | 151.99 | -1.38% | 3,318,904 |
| Jun 25, 2026 | 157.43 | 158.00 | 152.53 | 154.59 | 154.12 | -0.62% | 2,076,771 |
| Jun 24, 2026 | 156.40 | 157.56 | 151.36 | 155.56 | 155.09 | -1.43% | 2,786,555 |
| Jun 23, 2026 | 154.56 | 159.20 | 152.33 | 157.82 | 157.34 | -0.31% | 3,274,165 |
| Jun 22, 2026 | 159.80 | 164.66 | 157.31 | 158.31 | 157.83 | -0.88% | 3,590,381 |
| Jun 18, 2026 | 158.64 | 161.17 | 153.33 | 159.71 | 159.23 | 3.17% | 8,151,500 |
| Jun 17, 2026 | 161.51 | 161.77 | 154.01 | 154.81 | 154.34 | -4.00% | 2,292,724 |
| Jun 16, 2026 | 162.07 | 164.00 | 157.40 | 161.26 | 160.77 | -0.35% | 2,494,526 |
| Jun 15, 2026 | 163.15 | 164.15 | 159.18 | 161.82 | 161.33 | 0.13% | 3,001,712 |
| Jun 12, 2026 | 159.50 | 163.06 | 156.41 | 161.61 | 161.12 | 0.71% | 1,774,823 |
| Jun 11, 2026 | 160.91 | 161.61 | 157.06 | 160.47 | 159.98 | -0.12% | 2,463,394 |
| Jun 10, 2026 | 163.48 | 166.11 | 160.56 | 160.66 | 160.17 | -2.63% | 3,176,974 |
| Jun 9, 2026 | 171.82 | 171.91 | 160.01 | 165.00 | 164.50 | -3.12% | 2,725,817 |
| Jun 8, 2026 | 170.12 | 172.05 | 165.82 | 170.31 | 169.79 | 1.96% | 2,621,887 |
| Jun 5, 2026 | 177.00 | 177.62 | 166.72 | 167.04 | 166.53 | -6.61% | 3,258,633 |