Skip to main content
logo
NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
27.78
+0.27 (0.98%)
Dec 17, 2025, 10:21 AM EST - Market open

NetScout Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202527.6327.9027.5627.81-1.09%18,736
Dec 16, 202527.5327.8127.4027.5127.51-0.69%458,142
Dec 15, 202527.5927.8427.4527.7027.700.87%492,231
Dec 12, 202528.0828.0827.4227.4627.46-2.24%672,473
Dec 11, 202528.0328.2027.8228.0928.090.21%492,182
Dec 10, 202527.3328.1627.2528.0328.032.52%494,471
Dec 9, 202526.9027.4726.5727.3427.341.30%333,745
Dec 8, 202527.0927.3226.8626.9926.990.33%524,503
Dec 5, 202526.9227.1726.7926.9026.90-0.30%341,883
Dec 4, 202527.0427.3526.8226.9826.98-0.85%463,665
Dec 3, 202527.2327.4626.8927.2127.21-0.37%478,471
Dec 2, 202526.9927.3626.7727.3127.311.98%430,966
Dec 1, 202526.5626.8626.4926.7826.78-0.37%482,372
Nov 28, 202526.9326.9326.6626.8826.880.56%212,071
Nov 26, 202526.7427.1226.6626.7326.73-0.41%742,407
Nov 25, 202526.4427.0026.3826.8426.841.71%374,106
Nov 24, 202526.1626.5025.8826.3926.391.62%606,369
Nov 21, 202525.4626.3425.2925.9725.971.96%566,872
Nov 20, 202526.1426.3025.3225.4725.47-0.66%610,756
Nov 19, 202525.6325.8925.4525.6425.64-0.12%450,873
Nov 18, 202526.6326.7525.4925.6725.67-3.93%653,723
Nov 17, 202527.4227.6226.6626.7226.72-2.55%425,299
Nov 14, 202526.6727.5626.5227.4227.421.56%501,756
Nov 13, 202528.1228.3926.6027.0027.00-4.26%554,659
Nov 12, 202528.3528.5828.1328.2028.20-0.35%701,489
Nov 11, 202529.0029.3428.2728.3028.30-3.30%390,394
Nov 10, 202529.1829.5028.8929.2729.271.93%585,641
Nov 7, 202529.0329.0527.8528.7128.71-1.85%756,186
Nov 6, 202530.0030.6728.6429.2529.257.10%877,214
Nov 5, 202527.0127.3926.8627.3127.311.45%449,894
Nov 4, 202527.3227.5226.8426.9226.92-2.78%443,274
Nov 3, 202527.8027.8127.0727.6927.69-0.40%591,111
Oct 31, 202528.0028.3027.7227.8027.80-0.89%678,076
Oct 30, 202526.7528.0826.5228.0528.055.77%1,083,624
Oct 29, 202527.0027.0226.2826.5226.52-1.81%530,916
Oct 28, 202526.7927.1826.5327.0127.010.11%378,532
Oct 27, 202527.0027.1826.8426.9826.980.48%326,439
Oct 24, 202526.7826.9026.5626.8526.851.40%278,622
Oct 23, 202526.4726.7326.3526.4826.480.23%289,471
Oct 22, 202526.7326.8326.2326.4226.42-1.31%397,810
Oct 21, 202526.4826.8426.3026.7726.771.10%423,887
Oct 20, 202526.0126.5025.9226.4826.482.60%359,268
Oct 17, 202525.6825.8825.5725.8125.81-0.04%881,341
Oct 16, 202526.4626.4625.6425.8225.82-1.34%346,091
Oct 15, 202526.0726.1925.8426.1726.171.95%404,732
Oct 14, 202525.3725.7925.2025.6725.67-0.12%431,517
Oct 13, 202525.8626.1425.4325.7025.70-536,235
Oct 10, 202526.5026.5825.6125.7025.70-3.06%376,163
Oct 9, 202526.4326.5326.0126.5126.510.26%346,326
Oct 8, 202526.1826.4725.9026.4426.441.81%541,539