NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
88.17
+3.29 (3.88%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 85.45 | 88.34 | 85.12 | 88.17 | 88.17 | 3.88% | 1,812,840 |
| 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 |
| Mar 26, 2025 | 94.45 | 94.79 | 92.70 | 92.75 | 92.12 | -1.74% | 1,900,344 |
| Mar 25, 2025 | 95.36 | 96.10 | 93.87 | 94.39 | 93.75 | -0.77% | 2,095,506 |
| Mar 24, 2025 | 93.93 | 95.25 | 93.00 | 95.12 | 94.47 | 3.11% | 2,170,504 |
| Mar 21, 2025 | 91.65 | 92.97 | 90.79 | 92.25 | 91.62 | 0.16% | 5,417,286 |
| Mar 20, 2025 | 92.86 | 94.11 | 92.03 | 92.10 | 91.48 | -1.53% | 2,846,017 |
| Mar 19, 2025 | 92.96 | 94.72 | 92.34 | 93.53 | 92.90 | 1.38% | 2,075,795 |
| Mar 18, 2025 | 93.05 | 93.57 | 91.91 | 92.26 | 91.63 | -1.09% | 2,552,917 |
| Mar 17, 2025 | 91.96 | 94.32 | 91.70 | 93.28 | 92.65 | 1.41% | 2,073,736 |
| Mar 14, 2025 | 91.49 | 92.90 | 90.90 | 91.98 | 91.36 | 2.13% | 1,751,639 |
| Mar 13, 2025 | 91.13 | 91.92 | 89.88 | 90.06 | 89.45 | -1.56% | 2,203,733 |
| Mar 12, 2025 | 92.78 | 93.15 | 90.33 | 91.49 | 90.87 | 0.63% | 2,317,835 |
| Mar 11, 2025 | 92.16 | 92.97 | 90.08 | 90.92 | 90.30 | -1.23% | 2,577,650 |
| Mar 10, 2025 | 92.58 | 93.03 | 90.12 | 92.05 | 91.43 | -1.83% | 2,135,859 |
| Mar 7, 2025 | 91.57 | 94.38 | 91.16 | 93.77 | 93.13 | 2.08% | 2,480,920 |
| Mar 6, 2025 | 93.26 | 94.09 | 91.19 | 91.86 | 91.24 | -3.17% | 2,692,688 |
| Mar 5, 2025 | 93.39 | 96.07 | 92.99 | 94.87 | 94.23 | 1.40% | 2,077,623 |
| Mar 4, 2025 | 94.00 | 95.68 | 92.59 | 93.56 | 92.93 | -2.27% | 3,172,331 |
| Mar 3, 2025 | 100.62 | 100.68 | 95.19 | 95.73 | 95.08 | -4.09% | 3,429,890 |
| Feb 28, 2025 | 99.33 | 105.26 | 97.51 | 99.81 | 99.13 | -15.57% | 10,002,138 |
| Feb 27, 2025 | 124.02 | 124.71 | 117.84 | 118.22 | 117.42 | -5.04% | 2,845,219 |
| Feb 26, 2025 | 124.44 | 127.78 | 123.36 | 124.49 | 123.65 | 1.53% | 1,816,627 |
| Feb 25, 2025 | 123.91 | 124.13 | 121.37 | 122.62 | 121.79 | -0.71% | 2,192,303 |
| Feb 24, 2025 | 124.39 | 125.35 | 121.17 | 123.50 | 122.66 | -0.78% | 2,339,320 |
| Feb 21, 2025 | 125.36 | 126.96 | 123.37 | 124.47 | 123.63 | -0.06% | 2,975,337 |
| Feb 20, 2025 | 124.68 | 125.49 | 121.87 | 124.55 | 123.71 | 0.02% | 1,496,134 |
| Feb 19, 2025 | 121.28 | 124.72 | 120.58 | 124.53 | 123.69 | 3.33% | 2,198,199 |
| Feb 18, 2025 | 119.64 | 120.74 | 118.22 | 120.52 | 119.70 | 1.23% | 1,902,366 |
| Feb 14, 2025 | 117.85 | 119.17 | 117.77 | 119.06 | 118.25 | 1.13% | 1,036,134 |
| Feb 13, 2025 | 117.92 | 119.75 | 116.95 | 117.73 | 116.93 | -0.14% | 1,306,085 |
| Feb 12, 2025 | 117.41 | 118.86 | 116.94 | 117.90 | 117.10 | -1.39% | 1,595,038 |