Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
199.03
+2.58 (1.31%)
Nov 5, 2025, 1:44 PM EST - Market open
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 196.63 | 202.00 | 193.18 | 199.77 | - | 1.69% | 517,249 |
| Nov 4, 2025 | 196.45 | 203.23 | 195.62 | 196.45 | 196.45 | -0.90% | 1,849,001 |
| Nov 3, 2025 | 198.71 | 200.76 | 194.07 | 198.23 | 198.23 | -0.35% | 1,636,930 |
| Oct 31, 2025 | 193.41 | 199.21 | 192.29 | 198.93 | 198.93 | 2.96% | 1,921,302 |
| Oct 30, 2025 | 194.30 | 198.56 | 190.56 | 193.22 | 193.22 | 0.21% | 1,044,742 |
| Oct 29, 2025 | 188.06 | 195.12 | 188.06 | 192.81 | 192.81 | 1.71% | 893,286 |
| Oct 28, 2025 | 191.97 | 192.70 | 189.01 | 189.57 | 189.57 | -1.38% | 946,599 |
| Oct 27, 2025 | 194.72 | 195.44 | 189.38 | 192.22 | 192.22 | -0.15% | 1,108,907 |
| Oct 24, 2025 | 196.77 | 198.99 | 191.75 | 192.51 | 192.51 | -1.28% | 1,086,142 |
| Oct 23, 2025 | 187.16 | 195.07 | 187.16 | 195.00 | 195.00 | 3.71% | 936,886 |
| Oct 22, 2025 | 186.68 | 189.02 | 183.88 | 188.02 | 188.02 | 0.61% | 1,333,768 |
| Oct 21, 2025 | 187.95 | 190.20 | 185.65 | 186.88 | 186.88 | -0.91% | 782,635 |
| Oct 20, 2025 | 184.72 | 196.63 | 183.46 | 188.60 | 188.60 | 3.80% | 1,737,329 |
| Oct 17, 2025 | 179.09 | 182.42 | 178.01 | 181.69 | 181.69 | 0.64% | 998,242 |
| Oct 16, 2025 | 179.58 | 187.34 | 179.15 | 180.54 | 180.54 | 0.62% | 1,189,529 |
| Oct 15, 2025 | 173.24 | 181.88 | 172.82 | 179.42 | 179.42 | 3.83% | 1,278,424 |
| Oct 14, 2025 | 173.00 | 176.36 | 170.82 | 172.81 | 172.81 | -0.78% | 882,028 |
| Oct 13, 2025 | 170.00 | 174.57 | 169.08 | 174.17 | 174.17 | 2.89% | 1,202,742 |
| Oct 10, 2025 | 173.17 | 173.78 | 167.99 | 169.27 | 169.27 | -2.19% | 971,509 |
| Oct 9, 2025 | 171.46 | 174.75 | 171.02 | 173.06 | 173.06 | 0.56% | 859,816 |
| Oct 8, 2025 | 170.58 | 173.16 | 169.16 | 172.09 | 172.09 | 2.11% | 946,516 |
| Oct 7, 2025 | 170.46 | 173.62 | 167.33 | 168.53 | 168.53 | -1.09% | 1,052,904 |
| Oct 6, 2025 | 167.36 | 172.68 | 167.22 | 170.38 | 170.38 | 1.81% | 1,424,689 |
| Oct 3, 2025 | 161.54 | 167.91 | 160.59 | 167.35 | 167.35 | 4.46% | 1,145,532 |
| Oct 2, 2025 | 161.91 | 161.91 | 157.43 | 160.21 | 160.21 | -0.87% | 1,042,396 |
| Oct 1, 2025 | 160.11 | 163.40 | 157.79 | 161.61 | 161.61 | 0.40% | 1,583,924 |
| Sep 30, 2025 | 162.44 | 164.64 | 159.95 | 160.97 | 160.97 | -1.30% | 1,214,039 |
| Sep 29, 2025 | 163.22 | 164.89 | 162.39 | 163.09 | 163.09 | 0.07% | 1,087,934 |
| Sep 26, 2025 | 163.58 | 164.69 | 160.02 | 162.97 | 162.97 | -0.42% | 1,220,311 |
| Sep 25, 2025 | 161.31 | 166.35 | 160.07 | 163.66 | 163.66 | -0.15% | 1,481,164 |
| Sep 24, 2025 | 173.15 | 173.15 | 163.65 | 163.91 | 163.91 | -5.16% | 1,100,540 |
| Sep 23, 2025 | 179.19 | 179.65 | 171.86 | 172.83 | 172.83 | -3.55% | 1,752,865 |
| Sep 22, 2025 | 179.39 | 180.83 | 178.16 | 179.19 | 179.19 | -1.06% | 1,414,300 |
| Sep 19, 2025 | 180.00 | 181.85 | 178.46 | 181.11 | 181.11 | 0.69% | 1,489,056 |
| Sep 18, 2025 | 177.10 | 180.60 | 175.96 | 179.86 | 179.86 | 2.53% | 856,339 |
| Sep 17, 2025 | 175.01 | 177.49 | 173.77 | 175.43 | 175.43 | 0.24% | 618,395 |
| Sep 16, 2025 | 173.00 | 175.40 | 171.58 | 175.01 | 175.01 | 1.66% | 801,092 |
| Sep 15, 2025 | 168.29 | 172.98 | 167.00 | 172.16 | 172.16 | 2.17% | 795,499 |
| Sep 12, 2025 | 172.64 | 172.64 | 167.59 | 168.51 | 168.51 | -3.05% | 853,106 |
| Sep 11, 2025 | 170.50 | 174.21 | 169.57 | 173.81 | 173.81 | 2.37% | 697,789 |
| Sep 10, 2025 | 176.49 | 176.82 | 167.49 | 169.79 | 169.79 | -3.73% | 1,298,590 |
| Sep 9, 2025 | 167.63 | 176.56 | 167.35 | 176.37 | 176.37 | 5.36% | 1,297,034 |
| Sep 8, 2025 | 166.24 | 168.26 | 165.41 | 167.39 | 167.39 | -0.37% | 841,066 |
| Sep 5, 2025 | 167.15 | 168.94 | 164.83 | 168.02 | 168.02 | 0.88% | 776,031 |
| Sep 4, 2025 | 167.44 | 168.56 | 166.12 | 166.56 | 166.56 | -0.58% | 880,425 |
| Sep 3, 2025 | 169.90 | 170.72 | 165.57 | 167.53 | 167.53 | -1.07% | 1,089,151 |
| Sep 2, 2025 | 166.06 | 169.78 | 164.93 | 169.34 | 169.34 | 0.65% | 1,041,859 |
| Aug 29, 2025 | 165.84 | 168.48 | 164.48 | 168.25 | 168.25 | 0.22% | 773,741 |
| Aug 28, 2025 | 163.02 | 168.33 | 162.69 | 167.88 | 167.88 | 2.97% | 842,733 |
| Aug 27, 2025 | 164.82 | 166.57 | 162.53 | 163.04 | 163.04 | -1.61% | 752,802 |