NetApp, Inc. (NTAP)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	105.32	105.75	103.54	104.75	104.75	-0.41%	2,115,744
Jun 25, 2025	106.42	107.00	105.05	105.18	105.18	-0.90%	1,676,980
Jun 24, 2025	104.80	106.22	103.91	106.13	106.13	1.78%	1,905,378
Jun 23, 2025	102.03	104.36	101.73	104.27	104.27	1.54%	2,523,247
Jun 20, 2025	103.50	103.93	101.84	102.69	102.69	-0.06%	3,005,910
Jun 18, 2025	104.13	104.24	102.41	102.75	102.75	-0.44%	1,859,648
Jun 17, 2025	103.57	104.64	102.45	103.20	103.20	-0.96%	2,124,497
Jun 16, 2025	101.65	104.28	101.17	104.20	104.20	3.69%	2,113,976
Jun 13, 2025	101.48	102.01	99.90	100.49	100.49	-2.38%	3,516,004
Jun 12, 2025	102.15	103.70	101.92	102.94	102.94	0.30%	1,901,066
Jun 11, 2025	102.99	102.99	101.19	102.63	102.63	0.12%	2,800,559
Jun 10, 2025	103.06	103.59	102.00	102.51	102.51	-0.53%	1,879,660
Jun 9, 2025	106.92	107.09	102.86	103.06	103.06	-3.00%	2,317,845
Jun 6, 2025	105.50	106.98	104.84	106.25	106.25	1.58%	2,872,672
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.