NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
106.25
+1.65 (1.58%)
At close: Jun 6, 2025, 4:00 PM
105.28
-0.97 (-0.91%)
After-hours: Jun 6, 2025, 5:35 PM EDT
NetApp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 105.44 | 106.91 | 105.08 | 106.30 | - | 1.63% | 2,854,798 |
Jun 5, 2025 | 103.91 | 105.00 | 103.27 | 104.60 | 104.60 | 0.81% | 2,673,776 |
Jun 4, 2025 | 104.00 | 105.01 | 103.54 | 103.76 | 103.76 | 0.10% | 2,744,928 |
Jun 3, 2025 | 98.77 | 103.72 | 98.48 | 103.66 | 103.66 | 4.95% | 2,702,086 |
Jun 2, 2025 | 99.02 | 99.11 | 96.13 | 98.77 | 98.77 | -0.39% | 3,087,606 |
May 30, 2025 | 94.50 | 100.99 | 94.11 | 99.16 | 99.16 | -0.05% | 7,013,975 |
May 29, 2025 | 100.00 | 100.22 | 98.20 | 99.21 | 99.21 | -0.46% | 3,952,603 |
May 28, 2025 | 100.69 | 101.13 | 99.54 | 99.67 | 99.67 | -0.70% | 1,812,058 |
May 27, 2025 | 99.86 | 100.48 | 99.12 | 100.37 | 100.37 | 2.42% | 2,135,564 |
May 23, 2025 | 97.92 | 98.50 | 96.89 | 98.00 | 98.00 | -1.78% | 2,840,413 |
May 22, 2025 | 99.57 | 100.52 | 98.88 | 99.78 | 99.78 | 0.21% | 1,520,233 |
May 21, 2025 | 100.11 | 102.17 | 99.19 | 99.57 | 99.57 | -1.47% | 1,777,247 |
May 20, 2025 | 100.49 | 101.70 | 100.11 | 101.06 | 101.06 | -0.46% | 1,666,121 |
May 19, 2025 | 99.62 | 101.95 | 99.18 | 101.53 | 101.53 | 0.99% | 2,036,799 |
May 16, 2025 | 99.98 | 100.96 | 99.37 | 100.53 | 100.53 | 0.71% | 1,698,732 |
May 15, 2025 | 99.19 | 99.84 | 98.28 | 99.82 | 99.82 | 0.17% | 1,894,379 |
May 14, 2025 | 99.97 | 100.44 | 99.00 | 99.65 | 99.65 | 0.12% | 1,839,800 |
May 13, 2025 | 98.43 | 99.80 | 98.11 | 99.53 | 99.53 | 1.12% | 1,377,666 |
May 12, 2025 | 97.50 | 98.54 | 97.14 | 98.43 | 98.43 | 5.33% | 1,532,508 |
May 9, 2025 | 95.06 | 95.21 | 93.23 | 93.45 | 93.45 | -1.05% | 1,365,016 |
May 8, 2025 | 93.56 | 95.35 | 92.91 | 94.44 | 94.44 | 1.53% | 1,839,291 |
May 7, 2025 | 92.86 | 93.09 | 91.61 | 93.02 | 93.02 | 0.82% | 2,257,080 |
May 6, 2025 | 92.01 | 93.53 | 91.15 | 92.26 | 92.26 | -0.89% | 1,865,046 |
May 5, 2025 | 91.75 | 93.66 | 91.38 | 93.09 | 93.09 | 0.82% | 1,844,469 |
May 2, 2025 | 91.36 | 92.55 | 90.86 | 92.33 | 92.33 | 2.90% | 1,528,519 |
May 1, 2025 | 90.00 | 90.75 | 89.15 | 89.73 | 89.73 | -0.02% | 1,386,204 |
Apr 30, 2025 | 88.10 | 89.95 | 86.70 | 89.75 | 89.75 | 2.15% | 2,861,652 |
Apr 29, 2025 | 87.20 | 88.68 | 87.20 | 87.86 | 87.86 | -0.16% | 1,207,332 |
Apr 28, 2025 | 87.91 | 89.10 | 87.19 | 88.00 | 88.00 | -0.51% | 1,383,724 |
Apr 25, 2025 | 87.89 | 88.50 | 86.92 | 88.45 | 88.45 | 0.32% | 1,699,078 |
Apr 24, 2025 | 85.45 | 88.34 | 85.12 | 88.17 | 88.17 | 3.88% | 1,813,106 |
Apr 23, 2025 | 85.35 | 87.57 | 84.48 | 84.88 | 84.88 | 2.95% | 1,722,424 |
Apr 22, 2025 | 82.64 | 83.02 | 81.73 | 82.45 | 82.45 | 0.94% | 1,771,777 |
Apr 21, 2025 | 81.50 | 82.20 | 80.64 | 81.68 | 81.68 | -1.13% | 1,286,222 |
Apr 17, 2025 | 82.70 | 83.33 | 81.66 | 82.61 | 82.61 | 1.55% | 1,602,025 |
Apr 16, 2025 | 80.68 | 82.21 | 80.22 | 81.35 | 81.35 | -1.01% | 1,776,404 |
Apr 15, 2025 | 82.51 | 83.97 | 81.76 | 82.18 | 82.18 | -1.32% | 2,539,997 |
Apr 14, 2025 | 85.13 | 85.13 | 81.91 | 83.28 | 83.28 | 0.77% | 2,516,741 |
Apr 11, 2025 | 81.78 | 83.65 | 80.69 | 82.64 | 82.64 | 0.44% | 2,738,601 |
Apr 10, 2025 | 83.14 | 83.74 | 79.81 | 82.28 | 82.28 | -4.44% | 3,555,561 |
Apr 9, 2025 | 76.04 | 87.46 | 75.30 | 86.10 | 86.10 | 13.08% | 4,518,652 |
Apr 8, 2025 | 79.83 | 81.07 | 74.80 | 76.14 | 76.14 | -1.21% | 2,913,393 |
Apr 7, 2025 | 73.00 | 79.60 | 71.84 | 77.07 | 77.07 | 1.27% | 3,676,783 |
Apr 4, 2025 | 78.47 | 78.82 | 74.83 | 76.10 | 76.10 | -6.75% | 3,382,028 |
Apr 3, 2025 | 86.74 | 86.89 | 81.56 | 81.61 | 81.06 | -9.81% | 3,334,260 |
Apr 2, 2025 | 88.35 | 91.22 | 88.04 | 90.49 | 89.88 | 1.12% | 1,591,469 |
Apr 1, 2025 | 88.35 | 89.67 | 88.00 | 89.49 | 88.88 | 1.88% | 2,838,813 |
Mar 31, 2025 | 87.19 | 88.64 | 86.40 | 87.84 | 87.24 | -0.63% | 2,953,355 |
Mar 28, 2025 | 90.75 | 90.83 | 88.14 | 88.40 | 87.80 | -2.95% | 2,662,244 |
Mar 27, 2025 | 91.69 | 91.86 | 90.78 | 91.09 | 90.47 | -1.79% | 2,640,238 |