NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
110.51
+0.45 (0.41%)
At close: Dec 26, 2025, 4:00 PM EST
109.85
-0.66 (-0.60%)
After-hours: Dec 26, 2025, 7:59 PM EST
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 110.25 | 110.64 | 109.64 | 110.51 | 110.51 | 0.41% | 743,563 |
| Dec 24, 2025 | 109.71 | 110.48 | 109.38 | 110.06 | 110.06 | 0.20% | 492,701 |
| Dec 23, 2025 | 110.60 | 111.55 | 109.65 | 109.84 | 109.84 | -0.96% | 1,391,654 |
| Dec 22, 2025 | 112.82 | 113.12 | 110.66 | 110.90 | 110.90 | -0.89% | 1,656,935 |
| Dec 19, 2025 | 110.80 | 112.79 | 110.74 | 111.90 | 111.90 | 1.27% | 3,770,309 |
| Dec 18, 2025 | 112.37 | 112.70 | 107.63 | 110.50 | 110.50 | -0.41% | 2,295,706 |
| Dec 17, 2025 | 113.74 | 114.73 | 110.42 | 110.96 | 110.96 | -1.88% | 2,070,864 |
| Dec 16, 2025 | 114.48 | 114.59 | 112.57 | 113.09 | 113.09 | -0.89% | 1,755,764 |
| Dec 15, 2025 | 116.70 | 116.77 | 113.70 | 114.11 | 114.11 | -1.34% | 1,355,857 |
| Dec 12, 2025 | 119.11 | 119.72 | 114.97 | 115.66 | 115.66 | -2.90% | 1,489,308 |
| Dec 11, 2025 | 119.27 | 119.68 | 116.61 | 119.11 | 119.11 | -0.23% | 1,845,252 |
| Dec 10, 2025 | 117.37 | 119.62 | 117.13 | 119.39 | 119.39 | 1.78% | 1,975,997 |
| Dec 9, 2025 | 117.05 | 117.93 | 115.80 | 117.30 | 117.30 | -0.20% | 1,271,872 |
| Dec 8, 2025 | 117.61 | 117.75 | 116.47 | 117.53 | 117.53 | 0.22% | 1,700,059 |
| Dec 5, 2025 | 116.01 | 117.75 | 115.69 | 117.27 | 117.27 | 1.10% | 1,548,735 |
| Dec 4, 2025 | 114.66 | 116.54 | 114.28 | 115.99 | 115.99 | 1.16% | 1,392,898 |
| Dec 3, 2025 | 115.57 | 116.34 | 113.73 | 114.66 | 114.66 | -1.01% | 1,717,844 |
| Dec 2, 2025 | 113.00 | 116.54 | 112.67 | 115.83 | 115.83 | 3.17% | 3,135,021 |
| Dec 1, 2025 | 110.04 | 112.56 | 109.58 | 112.27 | 112.27 | 0.64% | 2,376,333 |
| Nov 28, 2025 | 109.71 | 111.91 | 109.33 | 111.56 | 111.56 | 2.11% | 1,370,392 |
| Nov 26, 2025 | 116.52 | 116.52 | 106.52 | 109.25 | 109.25 | -2.00% | 5,036,895 |
| Nov 25, 2025 | 108.00 | 112.57 | 107.99 | 111.48 | 111.48 | 2.31% | 3,625,326 |
| Nov 24, 2025 | 107.88 | 110.66 | 107.55 | 108.96 | 108.96 | 1.55% | 3,981,649 |
| Nov 21, 2025 | 103.63 | 108.32 | 103.49 | 107.30 | 107.30 | 3.93% | 2,974,656 |
| Nov 20, 2025 | 108.31 | 109.09 | 102.59 | 103.24 | 103.24 | -2.85% | 2,105,989 |
| 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 |