NetApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	118.90	120.85	118.75	121.48	-	2.11%	179,666
May 20, 2026	120.17	121.49	118.65	118.97	118.97	-1.34%	1,827,666
May 19, 2026	118.79	121.67	117.59	120.59	120.59	-0.01%	2,027,655
May 18, 2026	119.91	122.10	118.50	120.60	120.60	0.56%	2,733,500
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
Apr 8, 2026	99.39	100.61	98.34	99.47	99.47	1.91%	2,258,277
Apr 7, 2026	100.04	100.21	95.76	97.61	97.61	-3.26%	2,539,302
Apr 6, 2026	103.22	104.00	100.82	100.90	100.90	-2.37%	1,360,967
Apr 2, 2026	100.66	103.63	100.24	103.35	103.35	1.28%	1,388,596
Apr 1, 2026	102.39	103.96	100.85	102.04	101.52	-0.34%	1,867,049
Mar 31, 2026	101.77	103.15	99.60	102.39	101.87	1.20%	2,768,126
Mar 30, 2026	103.48	104.23	100.46	101.18	100.66	-1.13%	2,376,135
Mar 27, 2026	103.99	104.39	101.53	102.34	101.82	-2.02%	1,431,599
Mar 26, 2026	104.57	106.49	104.32	104.45	103.92	-1.00%	1,844,378
Mar 25, 2026	104.67	107.41	104.26	105.50	104.96	1.14%	1,745,360
Mar 24, 2026	100.45	104.59	100.10	104.31	103.78	2.97%	2,721,195
Mar 23, 2026	102.58	103.26	100.51	101.30	100.78	0.19%	2,129,841
Mar 20, 2026	102.75	103.19	100.15	101.11	100.59	-1.92%	7,694,382
Mar 19, 2026	100.45	104.96	100.41	103.09	102.56	2.30%	2,132,508
Mar 18, 2026	101.19	102.09	100.59	100.77	100.26	-1.13%	1,825,720
Mar 17, 2026	103.05	104.01	101.87	101.92	101.40	-0.31%	2,072,263
Mar 16, 2026	100.36	102.71	99.76	102.24	101.72	3.63%	2,485,168
Mar 13, 2026	97.56	99.36	97.35	98.66	98.16	1.78%	1,527,179
Mar 12, 2026	97.15	99.67	96.79	96.93	96.44	-0.67%	2,073,233