NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
108.96
+1.66 (1.55%)
At close: Nov 24, 2025, 4:00 PM EST
109.57
+0.61 (0.56%)
After-hours: Nov 24, 2025, 7:58 PM EST
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 107.88 | 110.66 | 107.55 | 108.96 | 108.96 | 1.55% | 3,973,311 |
| Nov 21, 2025 | 103.63 | 108.32 | 103.49 | 107.30 | 107.30 | 3.93% | 2,973,766 |
| Nov 20, 2025 | 108.31 | 109.09 | 102.59 | 103.24 | 103.24 | -2.85% | 2,105,974 |
| Nov 19, 2025 | 106.92 | 107.26 | 106.04 | 106.27 | 106.27 | -0.12% | 1,952,791 |
| Nov 18, 2025 | 106.40 | 107.74 | 106.07 | 106.40 | 106.40 | -0.37% | 2,195,166 |
| Nov 17, 2025 | 107.48 | 109.34 | 106.13 | 106.80 | 106.80 | -2.41% | 2,757,763 |
| Nov 14, 2025 | 108.20 | 111.24 | 107.35 | 109.44 | 109.44 | -0.15% | 1,437,251 |
| Nov 13, 2025 | 111.00 | 111.78 | 109.36 | 109.60 | 109.60 | -1.77% | 1,842,165 |
| Nov 12, 2025 | 111.00 | 112.80 | 110.92 | 111.57 | 111.57 | 1.04% | 2,255,891 |
| Nov 11, 2025 | 111.74 | 112.12 | 109.57 | 110.42 | 110.42 | -1.85% | 2,071,701 |
| Nov 10, 2025 | 114.29 | 114.74 | 110.62 | 112.50 | 112.50 | -0.42% | 2,084,130 |
| Nov 7, 2025 | 112.84 | 113.55 | 110.84 | 112.97 | 112.97 | -0.70% | 1,764,710 |
| Nov 6, 2025 | 115.39 | 116.07 | 113.61 | 113.77 | 113.77 | -1.66% | 1,807,856 |
| Nov 5, 2025 | 114.38 | 116.32 | 113.69 | 115.69 | 115.69 | 2.07% | 1,588,806 |
| Nov 4, 2025 | 114.38 | 115.56 | 113.01 | 113.34 | 113.34 | -3.08% | 2,002,231 |
| Nov 3, 2025 | 117.16 | 118.29 | 116.79 | 116.94 | 116.94 | -0.71% | 1,637,891 |
| Oct 31, 2025 | 116.13 | 118.56 | 115.98 | 117.78 | 117.78 | 1.91% | 1,498,980 |
| Oct 30, 2025 | 114.13 | 116.29 | 113.67 | 115.57 | 115.57 | 1.27% | 1,303,134 |
| Oct 29, 2025 | 115.96 | 116.25 | 113.79 | 114.12 | 114.12 | -1.54% | 2,164,668 |
| Oct 28, 2025 | 117.00 | 117.16 | 114.11 | 115.91 | 115.91 | -1.09% | 1,667,165 |
| Oct 27, 2025 | 117.36 | 118.25 | 116.13 | 117.19 | 117.19 | 0.47% | 1,522,422 |
| Oct 24, 2025 | 119.26 | 119.26 | 116.42 | 116.64 | 116.64 | -0.98% | 1,709,629 |
| Oct 23, 2025 | 117.14 | 119.06 | 117.14 | 117.79 | 117.79 | 0.88% | 1,521,251 |
| Oct 22, 2025 | 119.01 | 119.58 | 115.63 | 116.76 | 116.76 | -1.95% | 1,597,120 |
| Oct 21, 2025 | 116.66 | 119.65 | 116.66 | 119.08 | 119.08 | 1.57% | 1,207,852 |
| Oct 20, 2025 | 119.82 | 120.37 | 117.06 | 117.24 | 117.24 | -1.54% | 1,414,231 |
| Oct 17, 2025 | 119.24 | 119.99 | 118.25 | 119.07 | 119.07 | -0.28% | 1,234,693 |
| Oct 16, 2025 | 122.11 | 123.00 | 118.66 | 119.40 | 119.40 | -1.70% | 2,093,931 |
| Oct 15, 2025 | 121.62 | 123.66 | 120.72 | 121.47 | 121.47 | 0.76% | 2,306,988 |
| Oct 14, 2025 | 116.94 | 121.73 | 116.36 | 120.55 | 120.55 | 1.42% | 2,309,890 |
| Oct 13, 2025 | 116.28 | 119.39 | 115.40 | 118.86 | 118.86 | 4.32% | 2,052,353 |
| Oct 10, 2025 | 119.00 | 119.00 | 112.63 | 113.94 | 113.94 | -5.29% | 4,304,592 |
| Oct 9, 2025 | 121.14 | 121.50 | 118.75 | 120.31 | 120.31 | -1.24% | 1,387,846 |
| Oct 8, 2025 | 118.24 | 121.96 | 118.01 | 121.82 | 121.82 | 3.25% | 1,433,416 |
| Oct 7, 2025 | 121.69 | 122.32 | 117.35 | 117.99 | 117.99 | -2.02% | 1,352,973 |
| Oct 6, 2025 | 119.99 | 120.54 | 117.57 | 120.42 | 120.42 | 1.43% | 1,636,851 |
| Oct 3, 2025 | 119.89 | 121.37 | 118.65 | 118.72 | 118.72 | -1.12% | 1,265,345 |
| Oct 2, 2025 | 120.06 | 120.66 | 118.07 | 120.07 | 119.55 | 1.32% | 1,588,994 |
| Oct 1, 2025 | 117.43 | 119.18 | 117.08 | 118.50 | 117.99 | 0.03% | 1,841,392 |
| Sep 30, 2025 | 118.37 | 119.39 | 116.53 | 118.46 | 117.95 | -0.09% | 2,056,504 |
| Sep 29, 2025 | 120.67 | 121.15 | 118.15 | 118.57 | 118.06 | -1.09% | 1,607,573 |
| Sep 26, 2025 | 120.84 | 120.95 | 119.34 | 119.88 | 119.36 | -0.75% | 1,475,114 |
| Sep 25, 2025 | 121.87 | 122.00 | 119.62 | 120.78 | 120.26 | -2.00% | 1,867,713 |
| Sep 24, 2025 | 123.22 | 123.59 | 122.32 | 123.25 | 122.72 | -0.15% | 1,825,450 |
| Sep 23, 2025 | 124.61 | 124.78 | 122.92 | 123.44 | 122.91 | -0.94% | 1,974,701 |
| Sep 22, 2025 | 124.52 | 125.22 | 123.75 | 124.61 | 124.07 | -0.44% | 1,512,770 |
| Sep 19, 2025 | 126.54 | 126.66 | 124.35 | 125.16 | 124.62 | -0.95% | 7,250,398 |
| Sep 18, 2025 | 123.88 | 126.54 | 123.88 | 126.36 | 125.81 | 1.97% | 1,842,564 |
| Sep 17, 2025 | 123.20 | 124.76 | 122.21 | 123.92 | 123.38 | 0.45% | 1,770,450 |
| Sep 16, 2025 | 124.06 | 124.56 | 122.67 | 123.37 | 122.84 | -0.64% | 1,685,038 |