NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
22.02
-0.14 (-0.63%)
Jul 15, 2025, 4:00 PM - Market closed
NetScout Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 22.31 | 22.46 | 21.95 | 22.00 | 22.00 | -0.72% | 1,099,350 |
| Jul 14, 2025 | 22.15 | 22.41 | 22.05 | 22.16 | 22.16 | -0.09% | 818,840 |
| Jul 11, 2025 | 22.30 | 22.56 | 22.02 | 22.18 | 22.18 | -1.47% | 1,110,597 |
| Jul 10, 2025 | 23.78 | 23.81 | 22.46 | 22.51 | 22.51 | -5.50% | 816,724 |
| Jul 9, 2025 | 23.96 | 24.04 | 23.45 | 23.82 | 23.82 | -0.50% | 935,038 |
| Jul 8, 2025 | 24.13 | 24.47 | 23.92 | 23.94 | 23.94 | -0.66% | 796,399 |
| Jul 7, 2025 | 24.72 | 24.93 | 24.06 | 24.10 | 24.10 | -3.02% | 658,078 |
| Jul 3, 2025 | 25.10 | 25.24 | 24.72 | 24.85 | 24.85 | -0.36% | 418,475 |
| Jul 2, 2025 | 24.78 | 25.06 | 24.56 | 24.94 | 24.94 | 0.48% | 609,880 |
| Jul 1, 2025 | 24.75 | 24.96 | 24.48 | 24.82 | 24.82 | 0.04% | 425,320 |
| Jun 30, 2025 | 24.73 | 24.97 | 24.62 | 24.81 | 24.81 | 1.27% | 467,355 |
| Jun 27, 2025 | 25.23 | 25.23 | 24.25 | 24.50 | 24.50 | -2.55% | 890,724 |
| Jun 26, 2025 | 24.79 | 25.20 | 24.41 | 25.14 | 25.14 | 1.70% | 703,117 |
| Jun 25, 2025 | 24.54 | 24.79 | 24.44 | 24.72 | 24.72 | 1.23% | 415,295 |
| Jun 24, 2025 | 24.20 | 24.45 | 24.18 | 24.42 | 24.42 | 1.16% | 588,635 |
| Jun 23, 2025 | 23.57 | 24.16 | 23.46 | 24.14 | 24.14 | 2.33% | 414,333 |
| Jun 20, 2025 | 23.92 | 24.22 | 23.40 | 23.59 | 23.59 | -1.13% | 846,913 |
| Jun 18, 2025 | 23.75 | 24.01 | 23.43 | 23.86 | 23.86 | 0.72% | 488,864 |
| Jun 17, 2025 | 23.57 | 24.05 | 23.47 | 23.69 | 23.69 | -0.42% | 406,035 |
| Jun 16, 2025 | 23.37 | 23.80 | 23.27 | 23.79 | 23.79 | 2.32% | 359,051 |
| Jun 13, 2025 | 23.38 | 23.49 | 23.10 | 23.25 | 23.25 | -1.48% | 376,580 |
| Jun 12, 2025 | 23.73 | 23.82 | 23.39 | 23.60 | 23.60 | -0.67% | 445,487 |
| Jun 11, 2025 | 23.77 | 23.97 | 23.44 | 23.76 | 23.76 | -0.08% | 524,477 |
| Jun 10, 2025 | 23.85 | 23.91 | 23.67 | 23.78 | 23.78 | -0.42% | 385,553 |
| Jun 9, 2025 | 23.32 | 23.99 | 23.32 | 23.88 | 23.88 | 2.40% | 591,072 |
| Jun 6, 2025 | 23.41 | 23.56 | 23.08 | 23.32 | 23.32 | 0.43% | 424,997 |
| Jun 5, 2025 | 23.17 | 23.37 | 23.08 | 23.22 | 23.22 | 0.17% | 306,214 |
| Jun 4, 2025 | 23.41 | 23.69 | 23.07 | 23.18 | 23.18 | -0.98% | 415,442 |
| Jun 3, 2025 | 22.83 | 23.45 | 22.71 | 23.41 | 23.41 | 2.54% | 450,977 |
| Jun 2, 2025 | 22.76 | 22.97 | 22.64 | 22.83 | 22.83 | -0.04% | 408,977 |
| May 30, 2025 | 23.03 | 23.06 | 22.64 | 22.84 | 22.84 | -1.21% | 378,451 |
| May 29, 2025 | 23.47 | 23.52 | 23.06 | 23.12 | 23.12 | -1.11% | 273,329 |
| May 28, 2025 | 23.44 | 23.63 | 23.28 | 23.38 | 23.38 | -0.64% | 299,094 |
| May 27, 2025 | 23.10 | 23.62 | 22.86 | 23.53 | 23.53 | 3.02% | 301,310 |
| May 23, 2025 | 22.86 | 23.03 | 22.79 | 22.84 | 22.84 | -1.89% | 239,562 |
| May 22, 2025 | 23.27 | 23.51 | 23.14 | 23.28 | 23.28 | -0.17% | 363,514 |
| May 21, 2025 | 23.22 | 23.81 | 22.89 | 23.32 | 23.32 | -0.85% | 527,036 |
| May 20, 2025 | 23.43 | 23.60 | 23.36 | 23.52 | 23.52 | -0.17% | 344,521 |
| May 19, 2025 | 23.02 | 23.60 | 23.02 | 23.56 | 23.56 | 1.07% | 365,362 |
| May 16, 2025 | 23.15 | 23.41 | 22.98 | 23.31 | 23.31 | 0.69% | 419,941 |
| May 15, 2025 | 22.61 | 23.22 | 22.61 | 23.15 | 23.15 | 2.21% | 333,822 |
| May 14, 2025 | 22.89 | 22.91 | 22.13 | 22.65 | 22.65 | -1.61% | 500,965 |
| May 13, 2025 | 22.85 | 23.05 | 22.54 | 23.02 | 23.02 | -0.30% | 913,800 |
| May 12, 2025 | 22.37 | 23.11 | 22.16 | 23.09 | 23.09 | 6.85% | 722,180 |
| May 9, 2025 | 21.61 | 22.25 | 21.42 | 21.61 | 21.61 | 0.23% | 528,387 |
| May 8, 2025 | 22.00 | 22.34 | 19.98 | 21.56 | 21.56 | 1.65% | 758,820 |
| May 7, 2025 | 21.09 | 21.29 | 20.89 | 21.21 | 21.21 | 0.76% | 501,054 |
| May 6, 2025 | 20.86 | 21.15 | 20.69 | 21.05 | 21.05 | -0.28% | 309,634 |
| May 5, 2025 | 21.04 | 21.34 | 20.80 | 21.11 | 21.11 | -0.14% | 372,043 |
| May 2, 2025 | 21.44 | 21.44 | 21.07 | 21.14 | 21.14 | -0.38% | 414,413 |