Skip to main content
NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
118.45
+1.87 (1.60%)
At close: Dec 20, 2024, 4:00 PM
119.23
+0.78 (0.66%)
After-hours: Dec 20, 2024, 4:42 PM EST

NetApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024115.94119.82115.10118.45118.451.60%3,357,960
Dec 19, 2024118.00119.49116.23116.58116.58-1.49%1,620,706
Dec 18, 2024122.90123.55117.94118.34118.34-3.39%1,873,800
Dec 17, 2024124.97125.36121.82122.49122.49-2.86%1,608,840
Dec 16, 2024124.84127.20122.68126.10126.103.40%2,130,971
Dec 13, 2024123.74124.33121.52121.95121.95-1.26%885,923
Dec 12, 2024122.11124.29121.81123.51123.510.69%1,207,553
Dec 11, 2024122.31124.96121.32122.66122.661.19%2,043,962
Dec 10, 2024127.41128.53120.62121.22121.22-5.00%2,393,142
Dec 9, 2024130.98131.00127.45127.60127.60-2.68%1,656,817
Dec 6, 2024128.86131.30128.78131.11131.111.80%2,100,400
Dec 5, 2024129.00130.24128.51128.79128.79-0.20%1,864,300
Dec 4, 2024126.20129.75125.00129.05129.053.51%2,445,635
Dec 3, 2024123.48124.86122.09124.67124.671.12%1,764,762
Dec 2, 2024122.33123.98121.91123.29123.290.53%1,799,189
Nov 29, 2024122.94124.20122.58122.64122.640.17%935,200
Nov 27, 2024128.92129.08122.12122.43122.43-5.53%1,779,587
Nov 26, 2024126.41129.96126.35129.60129.602.71%2,670,103
Nov 25, 2024123.70126.30123.20126.18126.183.14%4,724,714
Nov 22, 2024135.10135.45120.61122.34122.34-3.43%5,663,700
Nov 21, 2024125.00128.04123.56126.68126.682.62%4,469,427
Nov 20, 2024122.40123.52121.27123.45123.451.02%2,421,633
Nov 19, 2024118.76122.29118.70122.20122.202.40%2,545,308
Nov 18, 2024117.44119.86117.09119.34119.341.82%1,651,910
Nov 15, 2024116.80118.24116.68117.21117.21-0.73%1,973,045
Nov 14, 2024116.99119.11116.07118.07118.07-1.35%1,466,748
Nov 13, 2024120.51122.03119.51119.68119.68-1.03%1,422,933
Nov 12, 2024121.36122.55120.38120.92120.92-0.83%1,369,400
Nov 11, 2024123.63124.29121.62121.93121.93-1.68%1,040,519
Nov 8, 2024123.00125.02123.00124.01124.010.96%1,367,649
Nov 7, 2024121.50123.06120.53122.83122.831.40%1,619,470
Nov 6, 2024120.37121.50118.83121.13121.134.06%2,337,700
Nov 5, 2024115.46116.86115.46116.40116.400.82%1,413,100
Nov 4, 2024115.99116.67115.25115.45115.45-0.56%1,780,700
Nov 1, 2024115.56117.66115.56116.10116.100.69%1,901,500
Oct 31, 2024118.18118.21115.20115.31115.31-2.91%1,630,496
Oct 30, 2024120.06120.62117.39118.76118.76-2.05%1,587,607
Oct 29, 2024120.60122.33120.07121.24121.240.69%929,836
Oct 28, 2024119.85120.82119.21120.41120.410.84%1,112,300
Oct 25, 2024120.47120.70119.34119.41119.41-0.36%1,158,132
Oct 24, 2024118.98120.08118.23119.84119.840.70%1,385,784
Oct 23, 2024118.63121.20118.63119.01119.01-0.62%1,524,200
Oct 22, 2024124.00124.12118.42119.75119.75-4.44%1,786,605
Oct 21, 2024125.65126.98124.86125.32125.32-0.96%1,127,200
Oct 18, 2024127.37127.37125.12126.53126.53-0.13%1,027,522
Oct 17, 2024127.19127.75126.40126.69126.690.64%885,324
Oct 16, 2024125.57126.52125.43125.88125.880.40%873,912
Oct 15, 2024127.30128.25125.24125.38125.38-1.17%1,206,500
Oct 14, 2024127.13127.80126.66126.86126.86-0.06%824,500
Oct 11, 2024125.00127.36125.00126.93126.931.56%891,299
Oct 10, 2024126.45126.95124.59124.98124.98-1.80%1,438,660
Oct 9, 2024126.06127.50125.40127.27127.270.57%1,344,510
Oct 8, 2024124.68126.66124.23126.55126.552.16%1,222,820
Oct 7, 2024122.73124.74122.35123.88123.880.40%915,956
Oct 4, 2024123.91123.91122.10123.39123.390.55%845,154
Oct 3, 2024122.41123.45121.92122.71122.19-0.25%999,208
Oct 2, 2024121.26124.18121.26123.02122.501.41%1,122,502
Oct 1, 2024123.51123.73120.92121.31120.80-1.78%1,366,233
Sep 30, 2024121.26123.68121.12123.51122.991.87%1,673,211
Sep 27, 2024124.45124.69121.10121.24120.73-2.58%1,302,133
Sep 26, 2024123.50125.04123.13124.45123.922.28%1,619,919
Sep 25, 2024122.85123.40121.15121.68121.16-1.03%1,511,396
Sep 24, 2024123.60123.74121.64122.95122.430.02%1,693,461
Sep 23, 2024122.72123.16121.78122.92122.400.57%1,321,116
Sep 20, 2024119.78122.27119.66122.22121.701.78%3,193,702
Sep 19, 2024122.00122.01119.90120.08119.570.61%1,219,431
Sep 18, 2024119.72121.27118.96119.35118.840.26%1,204,067
Sep 17, 2024118.77120.32118.29119.04118.541.00%1,218,651
Sep 16, 2024116.49118.07116.01117.86117.360.46%1,444,363
Sep 13, 2024116.42118.12116.13117.32116.820.74%1,529,300
Sep 12, 2024115.83117.28114.98116.46115.970.70%1,588,043
Sep 11, 2024115.15115.85112.87115.65115.160.59%1,717,500
Sep 10, 2024114.69115.30113.53114.97114.480.32%1,388,300
Sep 9, 2024115.65116.23114.10114.60114.110.37%2,272,200
Sep 6, 2024116.64117.57113.68114.18113.70-2.26%1,730,700
Sep 5, 2024117.89118.53115.95116.82116.32-1.90%2,455,646
Sep 4, 2024118.35119.25116.69119.08118.580.11%1,519,471
Sep 3, 2024122.70122.74118.03118.95118.45-1.47%2,571,811
Aug 30, 2024119.70121.11118.29120.72120.211.28%3,020,439
Aug 29, 2024125.08126.11119.15119.20118.69-9.64%4,074,405
Aug 28, 2024131.24133.65130.99131.91131.35-0.91%1,916,310
Aug 27, 2024131.55133.30130.82133.12132.560.47%1,878,692
Aug 26, 2024132.67133.75131.75132.50131.94-0.47%981,000
Aug 23, 2024133.01133.55132.24133.12132.561.13%1,223,800
Aug 22, 2024133.42134.37131.24131.63131.07-1.33%1,177,626
Aug 21, 2024131.91133.86131.60133.41132.841.54%1,074,031
Aug 20, 2024131.75132.10131.11131.39130.83-0.24%1,404,822
Aug 19, 2024129.94131.95129.59131.70131.140.92%1,459,000
Aug 16, 2024130.66131.44129.38130.50129.95-0.71%1,374,949
Aug 15, 2024128.83131.58128.79131.43130.873.40%1,888,635
Aug 14, 2024126.28127.74126.18127.11126.570.99%1,163,100
Aug 13, 2024123.84126.54123.73125.87125.342.39%1,492,216
Aug 12, 2024122.49124.03122.39122.93122.410.36%1,169,561
Aug 9, 2024118.81122.81118.01122.49121.972.74%1,300,121
Aug 8, 2024117.95119.38116.23119.22118.712.57%1,186,051
Aug 7, 2024118.17119.88115.92116.23115.74-0.73%1,859,247
Aug 6, 2024116.29118.86115.81117.08116.581.27%1,561,400
Aug 5, 2024113.82116.03113.18115.61115.12-2.89%2,204,692
Aug 2, 2024120.21120.58117.61119.05118.55-2.82%2,385,900
Aug 1, 2024126.43128.12121.37122.51121.99-3.52%1,801,247