NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
23.34
+0.12 (0.52%)
At close: Jun 6, 2025, 4:00 PM
23.32
-0.02 (-0.09%)
After-hours: Jun 6, 2025, 4:04 PM EDT
NetScout Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 21.21 | 21.45 | 20.98 | 21.22 | 21.22 | 0.95% | 449,139 |
| Apr 30, 2025 | 21.00 | 21.10 | 20.68 | 21.02 | 21.02 | -0.94% | 455,231 |
| Apr 29, 2025 | 21.01 | 21.38 | 20.83 | 21.22 | 21.22 | 0.52% | 326,655 |
| Apr 28, 2025 | 21.12 | 21.37 | 20.92 | 21.11 | 21.11 | 0.14% | 292,046 |
| Apr 25, 2025 | 20.84 | 21.09 | 20.55 | 21.08 | 21.08 | 0.19% | 276,951 |
| Apr 24, 2025 | 20.56 | 21.23 | 20.53 | 21.04 | 21.04 | 2.04% | 442,532 |
| Apr 23, 2025 | 20.65 | 20.98 | 20.49 | 20.62 | 20.62 | 2.49% | 430,544 |
| Apr 22, 2025 | 20.04 | 20.29 | 19.87 | 20.12 | 20.12 | 1.46% | 386,800 |
| Apr 21, 2025 | 19.74 | 19.88 | 19.57 | 19.83 | 19.83 | -0.05% | 509,222 |
| Apr 17, 2025 | 20.03 | 20.13 | 19.83 | 19.84 | 19.84 | -1.05% | 528,899 |
| Apr 16, 2025 | 20.04 | 20.20 | 19.73 | 20.05 | 20.05 | -0.55% | 468,902 |
| Apr 15, 2025 | 20.03 | 20.40 | 20.01 | 20.16 | 20.16 | 0.30% | 390,247 |
| Apr 14, 2025 | 20.59 | 20.69 | 19.88 | 20.10 | 20.10 | -0.45% | 457,781 |
| Apr 11, 2025 | 19.93 | 20.34 | 19.81 | 20.19 | 20.19 | 1.10% | 477,780 |
| Apr 10, 2025 | 19.96 | 20.27 | 19.58 | 19.97 | 19.97 | -2.63% | 713,846 |
| Apr 9, 2025 | 19.10 | 20.76 | 18.62 | 20.51 | 20.51 | 6.66% | 619,678 |
| Apr 8, 2025 | 19.93 | 20.17 | 18.95 | 19.23 | 19.23 | -0.36% | 495,365 |
| Apr 7, 2025 | 18.83 | 19.97 | 18.12 | 19.30 | 19.30 | -0.05% | 658,992 |
| Apr 4, 2025 | 19.32 | 19.69 | 18.91 | 19.31 | 19.31 | -4.31% | 641,468 |
| Apr 3, 2025 | 20.59 | 20.80 | 19.95 | 20.18 | 20.18 | -6.44% | 349,521 |
| Apr 2, 2025 | 20.97 | 21.61 | 20.96 | 21.57 | 21.57 | 1.27% | 394,635 |
| Apr 1, 2025 | 20.88 | 21.31 | 20.82 | 21.30 | 21.30 | 1.38% | 336,606 |
| Mar 31, 2025 | 20.99 | 21.22 | 20.81 | 21.01 | 21.01 | -0.94% | 438,081 |
| 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 |