NetScout Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	41.71	41.98	41.62	42.11	-	1.18%	40,350
May 29, 2026	41.63	41.96	41.15	41.62	41.62	0.29%	851,847
May 28, 2026	41.48	41.56	40.76	41.50	41.50	0.90%	533,572
May 27, 2026	41.51	41.71	40.70	41.13	41.13	-2.35%	538,641
May 26, 2026	41.33	42.37	40.62	42.12	42.12	2.71%	679,264
May 22, 2026	39.81	41.87	39.50	41.01	41.01	3.98%	640,254
May 21, 2026	38.51	39.46	38.13	39.44	39.44	1.83%	487,381
May 20, 2026	38.91	39.54	38.64	38.73	38.73	-0.69%	566,508
May 19, 2026	38.94	39.36	38.59	39.00	39.00	0.15%	343,310
May 18, 2026	38.46	39.10	38.20	38.94	38.94	1.25%	501,409
May 15, 2026	38.40	38.88	38.15	38.46	38.46	-1.23%	423,383
May 14, 2026	39.79	39.79	38.82	38.94	38.94	-1.17%	531,962
May 13, 2026	38.41	39.48	37.68	39.40	39.40	3.09%	556,155
May 12, 2026	40.92	40.92	37.78	38.22	38.22	-6.02%	958,083
May 11, 2026	39.54	40.84	39.52	40.67	40.67	4.04%	791,046
May 8, 2026	39.14	39.71	38.07	39.09	39.09	2.09%	815,543
May 7, 2026	38.07	39.24	36.87	38.29	38.29	7.80%	1,005,880
May 6, 2026	35.82	35.83	35.01	35.52	35.52	-0.70%	530,253
May 5, 2026	35.28	35.93	35.20	35.77	35.77	1.88%	545,086
May 4, 2026	34.00	35.38	33.94	35.11	35.11	3.33%	484,976
May 1, 2026	33.89	34.21	33.75	33.98	33.98	0.83%	403,535
Apr 30, 2026	33.17	33.84	33.04	33.70	33.70	1.60%	549,963
Apr 29, 2026	32.73	33.26	32.55	33.17	33.17	1.34%	413,156
Apr 28, 2026	33.32	33.36	32.23	32.73	32.73	-1.56%	490,883
Apr 27, 2026	33.23	33.59	32.92	33.25	33.25	-0.03%	439,572
Apr 24, 2026	32.59	33.28	32.37	33.26	33.26	2.06%	379,116
Apr 23, 2026	33.08	33.16	32.13	32.59	32.59	-1.87%	326,625
Apr 22, 2026	33.57	33.60	32.95	33.21	33.21	-0.45%	414,812
Apr 21, 2026	32.96	33.44	32.85	33.36	33.36	1.68%	599,484
Apr 20, 2026	33.34	33.78	32.74	32.81	32.81	-2.21%	658,113
Apr 17, 2026	33.41	33.81	33.35	33.55	33.55	1.45%	978,471
Apr 16, 2026	32.57	33.10	32.46	33.07	33.07	2.07%	427,451
Apr 15, 2026	32.44	32.61	31.95	32.40	32.40	-0.15%	462,688
Apr 14, 2026	32.67	33.09	32.36	32.45	32.45	-0.61%	583,766
Apr 13, 2026	32.06	32.74	32.02	32.65	32.65	1.52%	600,501
Apr 10, 2026	32.75	32.95	31.94	32.16	32.16	-1.80%	688,356
Apr 9, 2026	33.56	33.61	32.39	32.75	32.75	-2.56%	671,482
Apr 8, 2026	34.05	34.46	33.49	33.61	33.61	1.48%	491,811
Apr 7, 2026	32.33	33.21	32.23	33.12	33.12	2.29%	434,545
Apr 6, 2026	32.29	32.51	32.11	32.38	32.38	0.34%	322,651
Apr 2, 2026	31.70	32.39	31.24	32.27	32.27	-0.12%	470,271
Apr 1, 2026	31.97	33.01	31.85	32.31	32.31	1.64%	478,242
Mar 31, 2026	31.51	32.25	31.21	31.79	31.79	1.83%	516,459
Mar 30, 2026	32.12	32.82	31.10	31.22	31.22	-2.01%	532,536
Mar 27, 2026	32.22	32.28	31.66	31.86	31.86	-2.27%	586,436
Mar 26, 2026	32.09	32.87	31.85	32.60	32.60	0.93%	492,494
Mar 25, 2026	32.24	32.49	31.77	32.30	32.30	0.87%	542,503
Mar 24, 2026	31.31	32.23	31.31	32.02	32.02	1.46%	691,069
Mar 23, 2026	30.59	31.58	30.46	31.56	31.56	5.02%	605,087
Mar 20, 2026	30.63	30.80	29.80	30.05	30.05	-1.89%	2,984,894