NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
26.42
-0.35 (-1.31%)
Oct 22, 2025, 4:00 PM EDT - Market closed
NetScout Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 26.73 | 26.83 | 26.23 | 26.42 | - | -1.31% | 396,490 |
| Oct 21, 2025 | 26.48 | 26.84 | 26.30 | 26.77 | 26.77 | 1.10% | 423,887 |
| Oct 20, 2025 | 26.01 | 26.50 | 25.92 | 26.48 | 26.48 | 2.60% | 359,268 |
| Oct 17, 2025 | 25.68 | 25.88 | 25.57 | 25.81 | 25.81 | -0.04% | 881,341 |
| Oct 16, 2025 | 26.46 | 26.46 | 25.64 | 25.82 | 25.82 | -1.34% | 346,091 |
| Oct 15, 2025 | 26.07 | 26.19 | 25.84 | 26.17 | 26.17 | 1.95% | 404,732 |
| Oct 14, 2025 | 25.37 | 25.79 | 25.20 | 25.67 | 25.67 | -0.12% | 431,517 |
| Oct 13, 2025 | 25.86 | 26.14 | 25.43 | 25.70 | 25.70 | - | 536,235 |
| Oct 10, 2025 | 26.50 | 26.58 | 25.61 | 25.70 | 25.70 | -3.06% | 376,163 |
| Oct 9, 2025 | 26.43 | 26.53 | 26.01 | 26.51 | 26.51 | 0.26% | 346,326 |
| Oct 8, 2025 | 26.18 | 26.47 | 25.90 | 26.44 | 26.44 | 1.81% | 541,539 |
| Oct 7, 2025 | 26.94 | 26.99 | 25.94 | 25.97 | 25.97 | -3.06% | 497,904 |
| Oct 6, 2025 | 26.76 | 27.18 | 26.73 | 26.79 | 26.79 | 0.90% | 492,014 |
| Oct 3, 2025 | 26.50 | 26.93 | 26.45 | 26.55 | 26.55 | 0.91% | 469,601 |
| Oct 2, 2025 | 26.42 | 26.44 | 25.93 | 26.31 | 26.31 | 0.13% | 597,411 |
| Oct 1, 2025 | 25.59 | 26.38 | 25.46 | 26.28 | 26.28 | 1.72% | 529,646 |
| Sep 30, 2025 | 25.70 | 25.87 | 25.54 | 25.83 | 25.83 | 0.31% | 352,986 |
| Sep 29, 2025 | 25.94 | 25.94 | 25.63 | 25.75 | 25.75 | -0.19% | 444,471 |
| Sep 26, 2025 | 25.75 | 25.92 | 25.54 | 25.80 | 25.80 | 0.08% | 376,139 |
| Sep 25, 2025 | 25.92 | 25.94 | 25.45 | 25.78 | 25.78 | -0.42% | 430,588 |
| Sep 24, 2025 | 26.03 | 26.16 | 25.80 | 25.89 | 25.89 | -0.46% | 751,493 |
| Sep 23, 2025 | 26.05 | 26.25 | 25.82 | 26.01 | 26.01 | 0.15% | 585,016 |
| Sep 22, 2025 | 26.15 | 26.17 | 25.79 | 25.97 | 25.97 | 0.54% | 561,392 |
| Sep 19, 2025 | 26.11 | 26.16 | 25.60 | 25.83 | 25.83 | -0.88% | 2,214,400 |
| Sep 18, 2025 | 25.53 | 26.12 | 25.43 | 26.06 | 26.06 | 2.80% | 751,623 |
| Sep 17, 2025 | 25.38 | 25.64 | 25.08 | 25.35 | 25.35 | 0.56% | 501,319 |
| Sep 16, 2025 | 25.42 | 25.48 | 25.16 | 25.21 | 25.21 | -0.79% | 405,003 |
| Sep 15, 2025 | 25.10 | 25.46 | 24.94 | 25.41 | 25.41 | 1.24% | 560,183 |
| Sep 12, 2025 | 25.57 | 25.60 | 25.04 | 25.10 | 25.10 | -2.71% | 457,202 |
| Sep 11, 2025 | 25.07 | 25.82 | 24.97 | 25.80 | 25.80 | 3.04% | 716,648 |
| Sep 10, 2025 | 25.06 | 25.30 | 24.84 | 25.04 | 25.04 | 0.04% | 756,192 |
| Sep 9, 2025 | 24.80 | 25.15 | 24.80 | 25.03 | 25.03 | 0.93% | 534,638 |
| Sep 8, 2025 | 24.82 | 24.89 | 24.56 | 24.80 | 24.80 | -0.24% | 569,875 |
| Sep 5, 2025 | 25.20 | 25.32 | 24.72 | 24.86 | 24.86 | -0.76% | 570,629 |
| Sep 4, 2025 | 24.72 | 25.05 | 24.37 | 25.05 | 25.05 | 1.29% | 388,399 |
| Sep 3, 2025 | 24.62 | 24.76 | 24.38 | 24.73 | 24.73 | 0.37% | 528,699 |
| Sep 2, 2025 | 24.57 | 24.72 | 24.27 | 24.64 | 24.64 | -1.00% | 671,323 |
| Aug 29, 2025 | 25.06 | 25.16 | 24.81 | 24.89 | 24.89 | -0.76% | 474,561 |
| Aug 28, 2025 | 24.76 | 25.12 | 24.75 | 25.08 | 25.08 | 1.29% | 591,880 |
| Aug 27, 2025 | 23.86 | 24.78 | 23.86 | 24.76 | 24.76 | 3.64% | 568,881 |
| Aug 26, 2025 | 23.60 | 24.34 | 23.59 | 23.89 | 23.89 | 3.24% | 705,677 |
| Aug 25, 2025 | 23.44 | 23.46 | 23.14 | 23.14 | 23.14 | -1.55% | 424,053 |
| Aug 22, 2025 | 22.91 | 23.56 | 22.75 | 23.51 | 23.51 | 3.36% | 472,000 |
| Aug 21, 2025 | 22.47 | 22.80 | 22.47 | 22.74 | 22.74 | 0.35% | 372,337 |
| Aug 20, 2025 | 22.75 | 22.79 | 22.51 | 22.66 | 22.66 | -0.22% | 507,354 |
| Aug 19, 2025 | 22.48 | 22.87 | 22.48 | 22.71 | 22.71 | 0.53% | 537,107 |
| Aug 18, 2025 | 22.40 | 22.67 | 22.35 | 22.59 | 22.59 | 0.80% | 495,127 |
| Aug 15, 2025 | 22.43 | 22.56 | 22.24 | 22.41 | 22.41 | 0.09% | 731,752 |
| Aug 14, 2025 | 22.81 | 22.99 | 22.21 | 22.39 | 22.39 | -3.37% | 535,771 |
| Aug 13, 2025 | 22.67 | 23.20 | 22.63 | 23.17 | 23.17 | 2.43% | 723,610 |