NetScout Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.39	22.02	21.39	21.49	21.49	-0.97%	1,285,384
Dec 19, 2024	21.81	22.32	21.50	21.70	21.70	0.88%	449,546
Dec 18, 2024	22.36	22.57	21.28	21.51	21.51	-3.84%	622,630
Dec 17, 2024	22.50	22.67	22.28	22.37	22.37	-1.41%	292,102
Dec 16, 2024	22.37	22.90	22.32	22.69	22.69	1.39%	323,800
Dec 13, 2024	23.00	23.04	22.26	22.38	22.38	-3.12%	303,641
Dec 12, 2024	22.44	23.20	22.44	23.10	23.10	2.53%	345,034
Dec 11, 2024	22.85	22.91	22.50	22.53	22.53	-1.05%	392,648
Dec 10, 2024	22.24	23.11	22.00	22.77	22.77	2.02%	871,700
Dec 9, 2024	22.36	22.80	22.31	22.32	22.32	0.36%	356,000
Dec 6, 2024	22.71	22.71	22.01	22.24	22.24	-1.11%	282,900
Dec 5, 2024	22.74	22.85	22.17	22.49	22.49	-1.79%	679,300
Dec 4, 2024	22.31	23.08	22.25	22.90	22.90	3.48%	438,945
Dec 3, 2024	22.33	22.55	22.00	22.13	22.13	-1.07%	279,600
Dec 2, 2024	21.88	22.61	21.73	22.37	22.37	2.24%	383,400
Nov 29, 2024	22.14	22.26	21.81	21.88	21.88	-0.64%	190,109
Nov 27, 2024	22.18	22.32	21.93	22.02	22.02	-0.41%	251,600
Nov 26, 2024	21.76	22.16	21.61	22.11	22.11	0.77%	277,514
Nov 25, 2024	21.94	22.19	21.90	21.94	21.94	0.60%	612,034
Nov 22, 2024	21.68	21.96	21.59	21.81	21.81	1.16%	365,206
Nov 21, 2024	21.33	21.71	21.28	21.56	21.56	1.46%	389,610
Nov 20, 2024	21.11	21.57	20.96	21.25	21.25	0.38%	357,400
Nov 19, 2024	21.30	21.41	21.12	21.17	21.17	-2.40%	236,919
Nov 18, 2024	21.90	22.17	21.57	21.69	21.69	-0.78%	319,549
Nov 15, 2024	22.51	22.53	21.78	21.86	21.86	-2.50%	351,500
Nov 14, 2024	22.66	22.77	22.18	22.42	22.42	-1.45%	315,500
Nov 13, 2024	22.89	23.12	22.57	22.75	22.75	0.04%	339,500
Nov 12, 2024	22.69	23.00	22.51	22.74	22.74	-0.31%	347,041
Nov 11, 2024	22.55	23.20	22.41	22.81	22.81	1.60%	394,837
Nov 8, 2024	22.18	22.53	22.02	22.45	22.45	1.31%	459,621
Nov 7, 2024	22.53	22.53	22.01	22.16	22.16	-2.25%	416,112
Nov 6, 2024	22.01	22.73	22.01	22.67	22.67	7.85%	526,622
Nov 5, 2024	20.33	21.04	20.14	21.02	21.02	3.29%	501,827
Nov 4, 2024	20.33	20.81	20.26	20.35	20.35	-0.54%	366,917
Nov 1, 2024	21.03	21.21	20.37	20.46	20.46	-2.71%	456,208
Oct 31, 2024	21.25	21.35	20.83	21.03	21.03	-1.08%	343,700
Oct 30, 2024	21.04	21.51	21.04	21.26	21.26	0.24%	347,900
Oct 29, 2024	21.14	21.33	21.02	21.21	21.21	0.09%	334,800
Oct 28, 2024	20.86	21.38	20.81	21.19	21.19	2.66%	306,658
Oct 25, 2024	20.50	20.89	20.34	20.64	20.64	0.88%	348,837
Oct 24, 2024	20.58	20.94	19.50	20.46	20.46	-2.11%	601,500
Oct 23, 2024	21.35	21.40	20.68	20.90	20.90	-2.29%	476,103
Oct 22, 2024	21.18	21.39	21.10	21.39	21.39	0.47%	328,948
Oct 21, 2024	21.55	21.71	21.22	21.29	21.29	-1.07%	391,730
Oct 18, 2024	21.58	21.78	21.41	21.52	21.52	-0.09%	1,218,922
Oct 17, 2024	21.76	21.82	21.41	21.54	21.54	-0.74%	329,830
Oct 16, 2024	21.79	22.06	21.41	21.70	21.70	0.70%	340,700
Oct 15, 2024	21.54	21.87	21.40	21.55	21.55	-	430,700
Oct 14, 2024	21.84	21.93	21.42	21.55	21.55	-0.74%	333,200
Oct 11, 2024	21.16	21.80	21.05	21.71	21.71	3.18%	279,700
Oct 10, 2024	20.87	21.05	20.55	21.04	21.04	-0.14%	295,100
Oct 9, 2024	20.04	21.20	19.93	21.07	21.07	4.88%	320,300
Oct 8, 2024	20.13	20.24	19.98	20.09	20.09	-0.20%	380,822
Oct 7, 2024	20.37	20.39	20.11	20.13	20.13	-2.09%	340,204
Oct 4, 2024	20.98	21.05	20.40	20.56	20.56	-0.05%	315,318
Oct 3, 2024	21.15	21.27	20.48	20.57	20.57	-3.92%	316,900
Oct 2, 2024	21.21	21.64	21.13	21.41	21.41	0.71%	279,441
Oct 1, 2024	21.82	21.82	21.17	21.26	21.26	-2.25%	326,438
Sep 30, 2024	21.32	21.85	21.32	21.75	21.75	1.73%	512,300
Sep 27, 2024	21.01	21.38	20.96	21.38	21.38	2.44%	392,233
Sep 26, 2024	21.23	21.23	20.73	20.87	20.87	-0.05%	350,200
Sep 25, 2024	21.51	21.57	20.86	20.88	20.88	-3.20%	619,711
Sep 24, 2024	21.35	21.63	21.20	21.57	21.57	1.89%	527,138
Sep 23, 2024	21.21	21.31	20.64	21.17	21.17	0.24%	543,300
Sep 20, 2024	21.00	21.83	20.79	21.12	21.12	0.24%	3,595,821
Sep 19, 2024	20.88	21.18	20.59	21.07	21.07	2.98%	636,729
Sep 18, 2024	19.86	20.79	19.86	20.46	20.46	3.23%	508,546
Sep 17, 2024	19.78	20.01	19.63	19.82	19.82	0.76%	398,400
Sep 16, 2024	19.63	19.84	19.44	19.67	19.67	0.56%	337,546
Sep 13, 2024	19.69	19.92	19.49	19.56	19.56	0.15%	440,900
Sep 12, 2024	19.43	19.69	19.14	19.53	19.53	1.14%	577,718
Sep 11, 2024	19.13	19.37	18.63	19.31	19.31	-0.16%	488,222
Sep 10, 2024	19.47	19.63	19.30	19.34	19.34	-0.72%	307,036
Sep 9, 2024	19.97	19.99	19.43	19.48	19.48	-2.84%	541,000
Sep 6, 2024	20.53	20.63	19.97	20.05	20.05	-2.10%	294,223
Sep 5, 2024	20.79	20.79	20.22	20.48	20.48	-1.68%	347,736
Sep 4, 2024	20.67	21.11	20.47	20.83	20.83	0.58%	430,200
Sep 3, 2024	21.00	21.13	20.53	20.71	20.71	-3.58%	505,100
Aug 30, 2024	21.34	21.53	21.05	21.48	21.48	0.85%	556,822
Aug 29, 2024	21.16	21.44	21.08	21.30	21.30	1.72%	347,704
Aug 28, 2024	20.79	21.06	20.63	20.94	20.94	0.10%	347,300
Aug 27, 2024	20.99	21.20	20.83	20.92	20.92	-1.09%	314,538
Aug 26, 2024	21.05	21.35	21.00	21.15	21.15	0.33%	381,604
Aug 23, 2024	20.61	21.22	20.61	21.08	21.08	2.98%	442,234
Aug 22, 2024	20.68	20.81	20.32	20.47	20.47	-1.02%	421,815
Aug 21, 2024	20.07	20.71	19.88	20.68	20.68	2.48%	393,901
Aug 20, 2024	20.10	20.39	19.89	20.18	20.18	0.45%	570,937
Aug 19, 2024	19.61	20.11	19.61	20.09	20.09	1.82%	378,700
Aug 16, 2024	19.57	19.82	19.48	19.73	19.73	0.66%	366,700
Aug 15, 2024	19.79	20.09	19.44	19.60	19.60	2.14%	394,200
Aug 14, 2024	19.34	19.40	19.12	19.19	19.19	-0.78%	461,623
Aug 13, 2024	18.82	19.35	18.65	19.34	19.34	4.03%	497,200
Aug 12, 2024	18.92	18.92	18.44	18.59	18.59	-2.00%	358,800
Aug 9, 2024	19.03	19.06	18.60	18.97	18.97	-0.11%	347,100
Aug 8, 2024	18.51	19.00	18.46	18.99	18.99	3.60%	394,142
Aug 7, 2024	18.86	18.96	18.30	18.33	18.33	-1.13%	493,326
Aug 6, 2024	17.99	18.66	17.96	18.54	18.54	2.89%	823,200
Aug 5, 2024	18.14	18.46	17.98	18.02	18.02	-5.90%	469,115
Aug 2, 2024	18.85	19.25	18.85	19.15	19.15	-2.00%	526,403
Aug 1, 2024	20.39	20.45	19.43	19.54	19.54	-3.98%	476,100