NetApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	100.90	103.58	100.75	103.34	103.34	3.77%	1,880,925
Feb 5, 2026	99.02	99.91	98.14	99.59	99.59	-0.94%	2,425,341
Feb 4, 2026	95.33	101.00	95.01	100.53	100.53	5.28%	3,417,565
Feb 3, 2026	97.25	97.33	94.46	95.49	95.49	-2.02%	2,203,393
Feb 2, 2026	96.05	98.25	95.52	97.46	97.46	1.15%	2,679,636
Jan 30, 2026	98.07	98.32	95.93	96.35	96.35	-2.01%	4,167,845
Jan 29, 2026	99.40	99.77	97.57	98.33	98.33	-1.01%	2,602,411
Jan 28, 2026	100.26	100.58	98.89	99.33	99.33	-0.56%	1,946,336
Jan 27, 2026	99.82	100.15	97.16	99.89	99.89	1.09%	2,251,259
Jan 26, 2026	97.85	99.44	97.33	98.81	98.81	1.43%	2,338,715
Jan 23, 2026	99.15	99.15	96.46	97.42	97.42	-1.84%	3,265,508
Jan 22, 2026	97.95	99.58	97.00	99.25	99.25	2.22%	2,316,360
Jan 21, 2026	95.35	97.74	94.85	97.09	97.09	3.17%	3,325,281
Jan 20, 2026	98.42	99.52	93.69	94.11	94.11	-9.37%	5,226,213
Jan 16, 2026	109.35	109.35	103.42	103.84	103.84	-4.21%	2,815,201
Jan 15, 2026	109.02	109.99	108.29	108.40	108.40	0.68%	2,259,989
Jan 14, 2026	107.11	109.25	106.78	107.67	107.67	0.36%	2,171,337
Jan 13, 2026	109.48	110.42	107.06	107.28	107.28	0.23%	2,274,950
Jan 12, 2026	105.49	107.45	104.56	107.03	107.03	1.56%	2,027,023
Jan 9, 2026	105.78	106.09	104.16	105.39	105.39	-0.15%	1,446,724
Jan 8, 2026	103.90	107.22	103.73	105.55	105.55	1.19%	2,979,038
Jan 7, 2026	106.73	107.05	103.35	104.31	104.31	-2.17%	2,383,102
Jan 6, 2026	104.91	107.06	104.17	106.62	106.62	1.47%	2,648,571
Jan 5, 2026	107.50	107.67	104.65	105.08	105.08	-1.31%	1,702,229
Jan 2, 2026	107.65	107.96	105.24	106.47	106.47	-0.58%	1,829,858
Dec 31, 2025	108.47	108.47	107.01	107.09	106.57	-1.23%	1,079,585
Dec 30, 2025	109.28	109.38	108.33	108.42	107.89	-0.90%	1,002,146
Dec 29, 2025	109.85	110.61	109.31	109.40	108.87	-1.00%	1,186,084
Dec 26, 2025	110.25	110.64	109.64	110.51	109.97	0.41%	759,170
Dec 24, 2025	109.71	110.48	109.38	110.06	109.52	0.20%	507,170
Dec 23, 2025	110.60	111.55	109.65	109.84	109.31	-0.96%	1,393,993
Dec 22, 2025	112.82	113.12	110.66	110.90	110.36	-0.89%	1,791,529
Dec 19, 2025	110.80	112.79	110.74	111.90	111.36	1.27%	3,799,820
Dec 18, 2025	112.37	112.70	107.63	110.50	109.96	-0.41%	2,405,404
Dec 17, 2025	113.74	114.73	110.42	110.96	110.42	-1.88%	2,070,878
Dec 16, 2025	114.48	114.59	112.57	113.09	112.54	-0.89%	1,755,764
Dec 15, 2025	116.70	116.77	113.70	114.11	113.56	-1.34%	1,355,857
Dec 12, 2025	119.11	119.72	114.97	115.66	115.10	-2.90%	1,489,308
Dec 11, 2025	119.27	119.68	116.61	119.11	118.53	-0.23%	1,845,252
Dec 10, 2025	117.37	119.62	117.13	119.39	118.81	1.78%	1,975,997
Dec 9, 2025	117.05	117.93	115.80	117.30	116.73	-0.20%	1,271,872
Dec 8, 2025	117.61	117.75	116.47	117.53	116.96	0.22%	1,700,059
Dec 5, 2025	116.01	117.75	115.69	117.27	116.70	1.10%	1,548,735
Dec 4, 2025	114.66	116.54	114.28	115.99	115.43	1.16%	1,392,898
Dec 3, 2025	115.57	116.34	113.73	114.66	114.10	-1.01%	1,717,844
Dec 2, 2025	113.00	116.54	112.67	115.83	115.27	3.17%	3,135,021
Dec 1, 2025	110.04	112.56	109.58	112.27	111.72	0.64%	2,376,333
Nov 28, 2025	109.71	111.91	109.33	111.56	111.02	2.11%	1,370,392
Nov 26, 2025	116.52	116.52	106.52	109.25	108.72	-2.00%	5,036,895
Nov 25, 2025	108.00	112.57	107.99	111.48	110.94	2.31%	3,625,326