NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
21.01
-0.20 (-0.94%)
Mar 31, 2025, 4:00 PM EDT - Market closed
NetScout Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.99 | 20.99 | 20.81 | 20.94 | - | -1.27% | 10,353 |
| Mar 28, 2025 | 21.72 | 21.78 | 21.02 | 21.21 | 21.21 | -2.44% | 294,551 |
| Mar 27, 2025 | 21.67 | 21.88 | 21.32 | 21.74 | 21.74 | -0.14% | 320,552 |
| Mar 26, 2025 | 21.80 | 21.95 | 21.61 | 21.77 | 21.77 | 0.14% | 381,715 |
| Mar 25, 2025 | 21.88 | 22.07 | 21.71 | 21.74 | 21.74 | -0.46% | 342,696 |
| Mar 24, 2025 | 21.83 | 22.04 | 21.80 | 21.84 | 21.84 | 2.10% | 343,435 |
| Mar 21, 2025 | 21.09 | 21.42 | 21.02 | 21.39 | 21.39 | -0.23% | 2,239,095 |
| Mar 20, 2025 | 21.34 | 21.76 | 21.34 | 21.44 | 21.44 | -0.83% | 384,069 |
| Mar 19, 2025 | 21.19 | 21.81 | 21.05 | 21.62 | 21.62 | 2.27% | 428,566 |
| Mar 18, 2025 | 20.86 | 21.16 | 20.85 | 21.14 | 21.14 | 0.43% | 354,590 |
| Mar 17, 2025 | 20.73 | 21.15 | 20.72 | 21.05 | 21.05 | 1.54% | 352,543 |
| Mar 14, 2025 | 20.70 | 20.90 | 20.51 | 20.73 | 20.73 | 1.27% | 442,653 |
| Mar 13, 2025 | 20.85 | 20.95 | 20.35 | 20.47 | 20.47 | -2.20% | 406,229 |
| Mar 12, 2025 | 20.99 | 21.17 | 20.77 | 20.93 | 20.93 | 0.48% | 525,238 |
| Mar 11, 2025 | 20.84 | 21.13 | 20.74 | 20.83 | 20.83 | -0.05% | 323,621 |
| Mar 10, 2025 | 21.05 | 21.17 | 20.73 | 20.84 | 20.84 | -2.75% | 514,901 |
| Mar 7, 2025 | 21.45 | 21.48 | 21.08 | 21.43 | 21.43 | -0.23% | 445,261 |
| Mar 6, 2025 | 21.55 | 21.88 | 21.33 | 21.48 | 21.48 | -1.69% | 397,348 |
| Mar 5, 2025 | 21.55 | 21.95 | 21.46 | 21.85 | 21.85 | 1.39% | 475,041 |
| Mar 4, 2025 | 21.51 | 21.83 | 21.30 | 21.55 | 21.55 | -0.69% | 415,791 |
| Mar 3, 2025 | 22.45 | 22.48 | 21.55 | 21.70 | 21.70 | -3.51% | 743,800 |
| Feb 28, 2025 | 22.41 | 22.54 | 22.06 | 22.49 | 22.49 | -0.09% | 612,619 |
| Feb 27, 2025 | 22.99 | 23.14 | 22.47 | 22.51 | 22.51 | -2.09% | 409,314 |
| Feb 26, 2025 | 23.33 | 23.34 | 22.80 | 22.99 | 22.99 | -0.91% | 589,222 |
| Feb 25, 2025 | 23.53 | 23.69 | 23.08 | 23.20 | 23.20 | -1.36% | 796,128 |
| Feb 24, 2025 | 23.83 | 23.83 | 23.36 | 23.52 | 23.52 | -0.76% | 424,052 |
| Feb 21, 2025 | 24.57 | 24.67 | 23.66 | 23.70 | 23.70 | -2.47% | 430,989 |
| Feb 20, 2025 | 24.00 | 24.32 | 23.49 | 24.30 | 24.30 | 0.50% | 489,233 |
| Feb 19, 2025 | 23.99 | 24.30 | 23.78 | 24.18 | 24.18 | - | 418,258 |
| Feb 18, 2025 | 24.25 | 24.42 | 23.89 | 24.18 | 24.18 | -0.17% | 457,148 |
| Feb 14, 2025 | 24.50 | 24.50 | 24.04 | 24.22 | 24.22 | -1.10% | 343,735 |
| Feb 13, 2025 | 24.28 | 24.51 | 23.79 | 24.49 | 24.49 | 1.66% | 354,664 |
| Feb 12, 2025 | 24.26 | 24.44 | 23.97 | 24.09 | 24.09 | -2.51% | 332,823 |
| Feb 11, 2025 | 24.44 | 24.77 | 24.35 | 24.71 | 24.71 | 0.20% | 315,378 |
| Feb 10, 2025 | 24.41 | 24.86 | 24.26 | 24.66 | 24.66 | 1.77% | 329,782 |
| Feb 7, 2025 | 24.11 | 24.52 | 23.82 | 24.23 | 24.23 | 0.66% | 357,934 |
| Feb 6, 2025 | 24.74 | 24.82 | 23.80 | 24.07 | 24.07 | -2.43% | 446,092 |
| Feb 5, 2025 | 24.13 | 24.70 | 23.85 | 24.67 | 24.67 | 2.20% | 509,601 |
| Feb 4, 2025 | 23.78 | 24.27 | 23.18 | 24.14 | 24.14 | 0.71% | 539,710 |
| Feb 3, 2025 | 23.36 | 24.31 | 23.14 | 23.97 | 23.97 | 0.55% | 648,845 |
| Jan 31, 2025 | 24.58 | 24.74 | 23.68 | 23.84 | 23.84 | -4.87% | 843,854 |
| Jan 30, 2025 | 26.00 | 27.89 | 24.80 | 25.06 | 25.06 | 12.13% | 969,366 |
| Jan 29, 2025 | 22.62 | 22.71 | 22.20 | 22.35 | 22.35 | -1.15% | 386,479 |
| Jan 28, 2025 | 22.21 | 22.79 | 22.16 | 22.61 | 22.61 | 1.98% | 385,597 |
| Jan 27, 2025 | 22.77 | 23.07 | 22.16 | 22.17 | 22.17 | -3.31% | 427,415 |
| Jan 24, 2025 | 22.97 | 23.18 | 22.66 | 22.93 | 22.93 | -0.43% | 311,489 |
| Jan 23, 2025 | 22.53 | 23.04 | 22.45 | 23.03 | 23.03 | 1.86% | 433,565 |
| Jan 22, 2025 | 22.44 | 22.67 | 22.39 | 22.61 | 22.61 | 0.40% | 387,429 |
| Jan 21, 2025 | 22.26 | 22.72 | 22.22 | 22.52 | 22.52 | 1.67% | 307,293 |
| Jan 17, 2025 | 22.33 | 22.33 | 22.04 | 22.15 | 22.15 | 0.45% | 515,915 |