Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
209.35
-2.77 (-1.31%)
At close: Feb 23, 2026, 4:00 PM EST
210.00
+0.65 (0.31%)
After-hours: Feb 23, 2026, 5:39 PM EST
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 211.74 | 212.88 | 207.01 | 209.35 | 209.35 | -1.31% | 762,370 |
| Feb 20, 2026 | 216.36 | 218.26 | 208.57 | 212.12 | 212.12 | -1.96% | 1,176,474 |
| Feb 19, 2026 | 216.73 | 218.50 | 213.20 | 216.36 | 216.36 | 0.39% | 651,422 |
| Feb 18, 2026 | 211.76 | 220.65 | 210.57 | 215.53 | 215.53 | 2.03% | 982,534 |
| Feb 17, 2026 | 206.07 | 211.51 | 204.24 | 211.25 | 211.25 | 2.43% | 791,156 |
| Feb 13, 2026 | 208.83 | 213.30 | 204.04 | 206.23 | 206.23 | -0.77% | 790,455 |
| Feb 12, 2026 | 211.33 | 213.96 | 204.06 | 207.84 | 207.84 | -2.18% | 931,356 |
| Feb 11, 2026 | 212.59 | 212.77 | 203.86 | 212.46 | 212.46 | 0.38% | 898,399 |
| Feb 10, 2026 | 210.15 | 214.36 | 209.94 | 211.65 | 211.65 | 0.51% | 1,054,507 |
| Feb 9, 2026 | 207.31 | 213.49 | 207.30 | 210.58 | 210.58 | 3.71% | 1,183,789 |
| Feb 6, 2026 | 199.73 | 203.68 | 194.02 | 203.04 | 203.04 | 3.02% | 1,563,978 |
| Feb 5, 2026 | 204.53 | 209.76 | 195.46 | 197.08 | 197.08 | -4.15% | 1,783,130 |
| Feb 4, 2026 | 226.36 | 226.75 | 204.86 | 205.61 | 205.61 | -9.69% | 2,452,467 |
| Feb 3, 2026 | 232.44 | 236.58 | 224.21 | 227.68 | 227.68 | -1.48% | 937,159 |
| Feb 2, 2026 | 228.50 | 234.22 | 226.24 | 231.10 | 231.10 | -0.02% | 1,250,361 |
| Jan 30, 2026 | 231.47 | 235.62 | 229.30 | 231.14 | 231.14 | -0.15% | 666,012 |
| Jan 29, 2026 | 234.92 | 235.01 | 229.14 | 231.48 | 231.48 | -1.89% | 947,131 |
| Jan 28, 2026 | 240.96 | 240.99 | 235.61 | 235.93 | 235.93 | -1.83% | 871,617 |
| Jan 27, 2026 | 240.46 | 244.33 | 238.87 | 240.34 | 240.34 | -0.43% | 578,787 |
| Jan 26, 2026 | 241.15 | 246.27 | 239.00 | 241.39 | 241.39 | -0.08% | 656,073 |
| Jan 23, 2026 | 243.63 | 249.26 | 240.57 | 241.58 | 241.58 | -0.55% | 961,083 |
| Jan 22, 2026 | 243.12 | 250.00 | 242.21 | 242.91 | 242.91 | 0.05% | 971,270 |
| Jan 21, 2026 | 235.00 | 243.69 | 234.04 | 242.78 | 242.78 | 3.38% | 1,416,301 |
| Jan 20, 2026 | 228.08 | 235.46 | 226.66 | 234.85 | 234.85 | 1.56% | 1,473,902 |
| Jan 16, 2026 | 239.35 | 241.00 | 230.13 | 231.25 | 231.25 | -3.78% | 1,470,471 |
| Jan 15, 2026 | 240.24 | 243.03 | 234.52 | 240.34 | 240.34 | 0.48% | 1,013,880 |
| Jan 14, 2026 | 235.86 | 239.38 | 233.45 | 239.19 | 239.19 | 0.55% | 904,079 |
| Jan 13, 2026 | 236.84 | 239.43 | 230.96 | 237.89 | 237.89 | 1.04% | 1,144,017 |
| Jan 12, 2026 | 236.00 | 243.47 | 226.12 | 235.45 | 235.45 | 0.49% | 1,738,918 |
| Jan 9, 2026 | 241.84 | 241.90 | 232.36 | 234.31 | 234.31 | -2.19% | 1,016,199 |
| Jan 8, 2026 | 252.48 | 256.00 | 232.29 | 239.56 | 239.56 | -5.83% | 1,977,730 |
| Jan 7, 2026 | 253.08 | 256.36 | 250.26 | 254.40 | 254.40 | 2.28% | 1,199,524 |
| Jan 6, 2026 | 237.50 | 249.15 | 237.42 | 248.74 | 248.74 | 4.77% | 1,550,802 |
| Jan 5, 2026 | 229.88 | 237.50 | 227.69 | 237.42 | 237.42 | 3.75% | 1,088,619 |
| Jan 2, 2026 | 228.95 | 230.07 | 225.83 | 228.84 | 228.84 | -0.11% | 827,085 |
| Dec 31, 2025 | 229.98 | 231.91 | 228.81 | 229.09 | 229.09 | -0.39% | 621,606 |
| Dec 30, 2025 | 230.63 | 232.60 | 227.89 | 229.98 | 229.98 | -0.57% | 660,388 |
| Dec 29, 2025 | 232.65 | 233.66 | 230.09 | 231.30 | 231.30 | -1.04% | 491,769 |
| Dec 26, 2025 | 233.45 | 236.33 | 233.36 | 233.74 | 233.74 | -0.76% | 410,921 |
| Dec 24, 2025 | 234.68 | 236.37 | 232.70 | 235.54 | 235.54 | 0.06% | 468,119 |
| Dec 23, 2025 | 234.71 | 236.99 | 232.05 | 235.40 | 235.40 | -0.07% | 1,003,865 |
| Dec 22, 2025 | 233.91 | 237.04 | 231.07 | 235.57 | 235.57 | 1.56% | 1,462,932 |
| Dec 19, 2025 | 227.05 | 232.39 | 224.74 | 231.96 | 231.96 | 3.21% | 2,218,246 |
| Dec 18, 2025 | 225.49 | 228.71 | 223.98 | 224.74 | 224.74 | -0.33% | 1,288,937 |
| Dec 17, 2025 | 227.79 | 228.38 | 221.84 | 225.49 | 225.49 | -0.84% | 1,870,866 |
| Dec 16, 2025 | 227.81 | 229.22 | 225.80 | 227.40 | 227.40 | -0.44% | 898,294 |
| Dec 15, 2025 | 229.29 | 232.76 | 227.00 | 228.40 | 228.40 | -1.53% | 1,141,698 |
| Dec 12, 2025 | 231.50 | 232.23 | 225.58 | 231.95 | 231.95 | 0.39% | 1,363,037 |
| Dec 11, 2025 | 230.01 | 234.83 | 227.44 | 231.05 | 231.05 | -0.89% | 1,116,809 |
| Dec 10, 2025 | 235.58 | 239.22 | 231.68 | 233.13 | 233.13 | -1.02% | 1,299,866 |