Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
158.05
-3.16 (-1.96%)
At close: May 29, 2025, 4:00 PM
155.01
-3.04 (-1.92%)
After-hours: May 29, 2025, 5:48 PM EDT
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 164.00 | 165.91 | 156.82 | 158.05 | 158.05 | -1.96% | 1,659,641 |
| May 28, 2025 | 156.79 | 161.96 | 155.88 | 161.21 | 161.21 | 2.58% | 1,443,762 |
| May 27, 2025 | 155.89 | 158.38 | 154.70 | 157.16 | 157.16 | 2.50% | 1,040,566 |
| May 23, 2025 | 150.00 | 154.29 | 149.77 | 153.32 | 153.32 | 0.55% | 1,085,320 |
| May 22, 2025 | 150.35 | 154.09 | 150.31 | 152.48 | 152.48 | 0.92% | 1,027,668 |
| May 21, 2025 | 153.78 | 155.02 | 150.41 | 151.09 | 151.09 | -2.23% | 1,342,767 |
| May 20, 2025 | 153.27 | 154.80 | 150.78 | 154.53 | 154.53 | 0.82% | 879,410 |
| May 19, 2025 | 150.53 | 153.59 | 149.60 | 153.27 | 153.27 | 0.45% | 752,288 |
| May 16, 2025 | 151.25 | 153.40 | 149.14 | 152.59 | 152.59 | 2.14% | 911,150 |
| May 15, 2025 | 151.34 | 151.66 | 147.66 | 149.40 | 149.40 | -1.28% | 811,459 |
| May 14, 2025 | 152.28 | 154.69 | 150.24 | 151.34 | 151.34 | -0.62% | 1,189,851 |
| May 13, 2025 | 155.89 | 156.53 | 151.61 | 152.28 | 152.28 | -3.19% | 1,781,553 |
| May 12, 2025 | 155.49 | 160.66 | 153.76 | 157.29 | 157.29 | 3.51% | 1,935,448 |
| May 9, 2025 | 164.75 | 166.00 | 147.63 | 151.95 | 151.95 | -6.53% | 4,380,106 |
| May 8, 2025 | 160.64 | 163.80 | 158.33 | 162.57 | 162.57 | 1.54% | 2,526,876 |
| May 7, 2025 | 154.50 | 160.21 | 153.64 | 160.10 | 160.10 | 2.96% | 1,248,663 |
| May 6, 2025 | 155.80 | 158.45 | 153.40 | 155.50 | 155.50 | -1.19% | 1,421,388 |
| May 5, 2025 | 156.67 | 159.15 | 155.57 | 157.38 | 157.38 | 0.46% | 883,875 |
| May 2, 2025 | 154.06 | 158.53 | 152.33 | 156.66 | 156.66 | 3.50% | 1,072,140 |
| May 1, 2025 | 152.04 | 153.70 | 146.34 | 151.36 | 151.36 | 0.28% | 880,642 |
| Apr 30, 2025 | 150.00 | 152.52 | 148.00 | 150.93 | 150.93 | -2.56% | 985,704 |
| Apr 29, 2025 | 153.10 | 155.96 | 150.54 | 154.89 | 154.89 | 1.24% | 931,678 |
| Apr 28, 2025 | 152.80 | 155.44 | 149.99 | 152.99 | 152.99 | -0.52% | 1,076,956 |
| Apr 25, 2025 | 153.82 | 155.50 | 151.29 | 153.79 | 153.79 | -0.45% | 806,974 |
| Apr 24, 2025 | 148.35 | 154.56 | 148.35 | 154.48 | 154.48 | 3.98% | 793,382 |
| Apr 23, 2025 | 150.74 | 153.49 | 147.53 | 148.56 | 148.56 | 2.72% | 811,218 |
| Apr 22, 2025 | 145.32 | 147.47 | 142.80 | 144.62 | 144.62 | 1.68% | 668,387 |
| Apr 21, 2025 | 145.54 | 147.06 | 140.85 | 142.23 | 142.23 | -3.95% | 812,545 |
| Apr 17, 2025 | 150.09 | 150.09 | 147.13 | 148.08 | 148.08 | -1.39% | 602,610 |
| Apr 16, 2025 | 149.90 | 152.00 | 147.84 | 150.17 | 150.17 | -1.03% | 622,156 |
| Apr 15, 2025 | 148.99 | 152.66 | 148.99 | 151.74 | 151.74 | 2.22% | 828,005 |
| Apr 14, 2025 | 152.00 | 152.50 | 146.72 | 148.45 | 148.45 | 0.28% | 887,255 |
| Apr 11, 2025 | 143.28 | 148.98 | 141.18 | 148.04 | 148.04 | 3.32% | 1,364,988 |
| Apr 10, 2025 | 146.24 | 147.24 | 137.81 | 143.28 | 143.28 | -5.72% | 1,849,135 |
| Apr 9, 2025 | 131.03 | 153.00 | 131.03 | 151.97 | 151.97 | 14.93% | 2,970,018 |
| Apr 8, 2025 | 143.58 | 144.75 | 130.29 | 132.23 | 132.23 | -4.36% | 1,848,856 |
| Apr 7, 2025 | 127.16 | 141.40 | 125.38 | 138.26 | 138.26 | 3.28% | 2,129,581 |
| Apr 4, 2025 | 134.16 | 136.40 | 126.41 | 133.87 | 133.87 | -3.49% | 3,247,842 |
| Apr 3, 2025 | 137.01 | 141.66 | 136.00 | 138.71 | 138.71 | -3.14% | 1,459,344 |
| Apr 2, 2025 | 138.50 | 146.79 | 137.25 | 143.20 | 143.20 | 1.81% | 1,582,619 |
| Apr 1, 2025 | 142.41 | 144.22 | 138.57 | 140.65 | 140.65 | -0.54% | 1,590,971 |
| Mar 31, 2025 | 140.08 | 142.92 | 136.56 | 141.41 | 141.41 | -1.76% | 2,304,413 |
| Mar 28, 2025 | 147.19 | 148.99 | 141.11 | 143.94 | 143.94 | -2.94% | 1,258,484 |
| Mar 27, 2025 | 148.75 | 152.75 | 146.16 | 148.30 | 148.30 | -1.03% | 641,883 |
| Mar 26, 2025 | 154.70 | 154.70 | 148.78 | 149.84 | 149.84 | -3.07% | 1,092,821 |
| Mar 25, 2025 | 153.74 | 155.64 | 152.26 | 154.58 | 154.58 | 0.49% | 1,081,641 |
| Mar 24, 2025 | 152.70 | 154.99 | 151.79 | 153.83 | 153.83 | 1.77% | 1,051,082 |
| Mar 21, 2025 | 149.44 | 152.10 | 146.35 | 151.15 | 151.15 | 1.02% | 3,420,707 |
| Mar 20, 2025 | 147.90 | 153.14 | 147.75 | 149.63 | 149.63 | -0.82% | 1,009,407 |
| Mar 19, 2025 | 147.64 | 153.59 | 143.30 | 150.87 | 150.87 | 3.14% | 2,163,194 |