NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
24.67
-0.19 (-0.76%)
Sep 8, 2025, 1:36 PM - Market open
NetScout Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.82 | 24.82 | 24.82 | 24.77 | - | -0.38% | 24,766 |
| 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 |
| Aug 12, 2025 | 22.03 | 22.73 | 22.03 | 22.62 | 22.62 | 3.15% | 939,663 |
| Aug 11, 2025 | 21.49 | 22.18 | 21.32 | 21.93 | 21.93 | 1.57% | 853,775 |
| Aug 8, 2025 | 21.40 | 22.19 | 21.21 | 21.59 | 21.59 | 1.46% | 708,555 |
| Aug 7, 2025 | 21.40 | 21.65 | 20.39 | 21.28 | 21.28 | -2.03% | 826,787 |
| Aug 6, 2025 | 21.63 | 21.76 | 21.26 | 21.72 | 21.72 | 1.54% | 662,389 |
| Aug 5, 2025 | 21.60 | 21.91 | 21.23 | 21.39 | 21.39 | -0.74% | 571,504 |
| Aug 4, 2025 | 20.89 | 21.56 | 20.86 | 21.55 | 21.55 | 3.76% | 629,441 |
| Aug 1, 2025 | 21.20 | 21.33 | 20.75 | 20.77 | 20.77 | -3.03% | 531,872 |
| Jul 31, 2025 | 21.55 | 21.67 | 21.28 | 21.42 | 21.42 | -0.28% | 589,869 |
| Jul 30, 2025 | 21.58 | 21.82 | 21.35 | 21.48 | 21.48 | -0.46% | 481,088 |
| Jul 29, 2025 | 21.96 | 22.02 | 21.53 | 21.58 | 21.58 | -0.96% | 521,931 |
| Jul 28, 2025 | 22.27 | 22.33 | 21.67 | 21.79 | 21.79 | -2.07% | 651,064 |
| Jul 25, 2025 | 22.46 | 22.53 | 22.16 | 22.25 | 22.25 | -1.11% | 813,818 |
| Jul 24, 2025 | 22.61 | 22.62 | 22.41 | 22.50 | 22.50 | -0.97% | 507,564 |
| Jul 23, 2025 | 22.89 | 23.09 | 22.61 | 22.72 | 22.72 | -0.48% | 686,283 |
| Jul 22, 2025 | 22.97 | 23.11 | 22.29 | 22.83 | 22.83 | -0.65% | 837,166 |
| Jul 21, 2025 | 23.15 | 23.18 | 22.83 | 22.98 | 22.98 | -0.26% | 718,355 |
| Jul 18, 2025 | 23.16 | 23.27 | 22.70 | 23.04 | 23.04 | 0.61% | 722,280 |
| Jul 17, 2025 | 22.52 | 23.15 | 22.50 | 22.90 | 22.90 | 1.64% | 735,590 |
| Jul 16, 2025 | 22.10 | 22.55 | 22.03 | 22.53 | 22.53 | 2.41% | 830,628 |
| 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 |