Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
162.31
-5.88 (-3.50%)
At close: Feb 21, 2025, 4:00 PM
157.90
-4.41 (-2.72%)
After-hours: Feb 21, 2025, 6:19 PM EST
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 167.50 | 168.88 | 159.20 | 162.31 | 162.31 | -3.50% | 1,605,738 |
| Feb 20, 2025 | 171.96 | 173.91 | 165.34 | 168.19 | 168.19 | -2.56% | 1,458,437 |
| Feb 19, 2025 | 170.44 | 175.72 | 170.00 | 172.61 | 172.61 | 1.91% | 1,200,507 |
| Feb 18, 2025 | 178.00 | 180.41 | 169.00 | 169.38 | 169.38 | -2.31% | 1,176,156 |
| Feb 14, 2025 | 171.52 | 175.83 | 168.15 | 173.39 | 173.39 | 1.56% | 1,572,293 |
| Feb 13, 2025 | 172.14 | 175.73 | 168.30 | 170.73 | 170.73 | -0.71% | 1,323,253 |
| Feb 12, 2025 | 166.89 | 171.96 | 165.53 | 171.95 | 171.95 | 1.32% | 989,620 |
| Feb 11, 2025 | 169.14 | 172.96 | 164.84 | 169.71 | 169.71 | -1.44% | 1,553,618 |
| Feb 10, 2025 | 175.00 | 175.26 | 168.68 | 172.19 | 172.19 | -0.36% | 1,477,741 |
| Feb 7, 2025 | 176.63 | 177.84 | 171.17 | 172.82 | 172.82 | -1.32% | 857,992 |
| Feb 6, 2025 | 177.77 | 179.27 | 173.02 | 175.14 | 175.14 | -1.05% | 743,112 |
| Feb 5, 2025 | 174.86 | 178.23 | 174.30 | 177.00 | 177.00 | 1.58% | 930,614 |
| Feb 4, 2025 | 175.09 | 176.55 | 172.14 | 174.24 | 174.24 | -1.31% | 1,125,069 |
| Feb 3, 2025 | 172.59 | 178.83 | 172.50 | 176.56 | 176.56 | -0.20% | 1,423,774 |
| Jan 31, 2025 | 176.60 | 182.12 | 175.57 | 176.92 | 176.92 | 0.37% | 1,237,515 |
| Jan 30, 2025 | 169.76 | 177.90 | 169.04 | 176.27 | 176.27 | 4.79% | 1,598,869 |
| Jan 29, 2025 | 167.53 | 169.53 | 164.25 | 168.22 | 168.22 | 0.08% | 1,360,693 |
| Jan 28, 2025 | 165.49 | 170.46 | 162.34 | 168.08 | 168.08 | 1.71% | 1,544,558 |
| Jan 27, 2025 | 161.87 | 170.43 | 159.00 | 165.26 | 165.26 | -1.40% | 1,574,296 |
| Jan 24, 2025 | 171.80 | 173.30 | 167.00 | 167.61 | 167.61 | -2.45% | 909,151 |
| Jan 23, 2025 | 171.09 | 173.10 | 168.77 | 171.82 | 171.82 | -0.06% | 1,006,036 |
| Jan 22, 2025 | 168.35 | 173.17 | 167.17 | 171.93 | 171.93 | 2.67% | 2,052,189 |
| Jan 21, 2025 | 160.25 | 168.06 | 155.19 | 167.46 | 167.46 | 5.75% | 1,992,068 |
| Jan 17, 2025 | 168.92 | 169.55 | 157.51 | 158.36 | 158.36 | -6.02% | 2,384,856 |
| Jan 16, 2025 | 171.74 | 174.15 | 168.08 | 168.50 | 168.50 | -1.09% | 906,592 |
| Jan 15, 2025 | 170.33 | 173.87 | 167.37 | 170.35 | 170.35 | 2.77% | 1,080,085 |
| Jan 14, 2025 | 171.76 | 171.97 | 163.42 | 165.76 | 165.76 | -2.09% | 1,375,353 |
| Jan 13, 2025 | 182.39 | 183.00 | 166.16 | 169.30 | 169.30 | -3.26% | 1,734,187 |
| Jan 10, 2025 | 173.02 | 176.34 | 168.43 | 175.00 | 175.00 | -0.91% | 1,556,321 |
| Jan 8, 2025 | 170.46 | 177.00 | 168.94 | 176.61 | 176.61 | 3.64% | 1,365,420 |
| Jan 7, 2025 | 172.62 | 174.47 | 165.49 | 170.40 | 170.40 | -1.08% | 1,260,803 |
| Jan 6, 2025 | 168.70 | 173.85 | 167.60 | 172.26 | 172.26 | 2.78% | 1,345,965 |
| Jan 3, 2025 | 162.65 | 167.77 | 161.95 | 167.60 | 167.60 | 4.36% | 1,126,218 |
| Jan 2, 2025 | 158.88 | 163.11 | 158.23 | 160.60 | 160.60 | 1.45% | 805,900 |
| Dec 31, 2024 | 157.43 | 159.90 | 156.79 | 158.30 | 158.30 | -0.16% | 759,182 |
| Dec 30, 2024 | 157.42 | 161.53 | 155.12 | 158.55 | 158.55 | -1.07% | 774,737 |
| Dec 27, 2024 | 158.58 | 161.15 | 157.27 | 160.26 | 160.26 | 0.39% | 684,684 |
| Dec 26, 2024 | 162.08 | 162.65 | 159.43 | 159.64 | 159.64 | -1.69% | 519,231 |
| Dec 24, 2024 | 161.99 | 163.62 | 160.97 | 162.39 | 162.39 | 0.25% | 286,702 |
| Dec 23, 2024 | 161.50 | 162.78 | 157.86 | 161.99 | 161.99 | 0.07% | 641,851 |
| Dec 20, 2024 | 154.68 | 163.05 | 154.01 | 161.88 | 161.88 | 2.40% | 3,138,048 |
| Dec 19, 2024 | 156.33 | 159.12 | 153.53 | 158.09 | 158.09 | 1.86% | 1,596,713 |
| Dec 18, 2024 | 168.21 | 168.76 | 154.42 | 155.20 | 155.20 | -7.73% | 1,587,055 |
| Dec 17, 2024 | 169.14 | 170.11 | 164.66 | 168.21 | 168.21 | -1.52% | 1,172,424 |
| Dec 16, 2024 | 168.47 | 172.80 | 165.58 | 170.80 | 170.80 | 2.55% | 1,378,934 |
| Dec 13, 2024 | 168.20 | 168.99 | 163.81 | 166.55 | 166.55 | 0.06% | 1,211,176 |
| Dec 12, 2024 | 167.22 | 169.25 | 164.94 | 166.45 | 166.45 | -0.40% | 985,474 |
| Dec 11, 2024 | 168.14 | 171.10 | 167.07 | 167.12 | 167.12 | 0.40% | 735,472 |
| Dec 10, 2024 | 168.20 | 171.28 | 166.13 | 166.45 | 166.45 | -0.80% | 1,105,746 |
| Dec 9, 2024 | 171.53 | 172.75 | 164.45 | 167.80 | 167.80 | -2.24% | 1,048,572 |
| Dec 6, 2024 | 169.94 | 172.51 | 168.72 | 171.65 | 171.65 | 1.56% | 814,477 |
| Dec 5, 2024 | 174.63 | 175.63 | 168.78 | 169.02 | 169.02 | -2.86% | 1,047,155 |
| Dec 4, 2024 | 170.59 | 174.15 | 168.36 | 174.00 | 174.00 | 2.86% | 1,040,317 |
| Dec 3, 2024 | 168.73 | 169.85 | 165.49 | 169.17 | 169.17 | -0.38% | 1,139,710 |
| Dec 2, 2024 | 165.73 | 170.97 | 165.26 | 169.82 | 169.82 | 1.22% | 1,136,419 |
| Nov 29, 2024 | 167.61 | 168.80 | 165.92 | 167.78 | 167.78 | -0.40% | 470,341 |
| Nov 27, 2024 | 170.88 | 170.94 | 166.58 | 168.45 | 168.45 | 0.08% | 943,446 |
| Nov 26, 2024 | 162.90 | 168.48 | 162.90 | 168.32 | 168.32 | 2.39% | 969,256 |
| Nov 25, 2024 | 169.94 | 169.96 | 161.26 | 164.39 | 164.39 | -1.72% | 2,126,695 |
| Nov 22, 2024 | 169.82 | 170.59 | 163.07 | 167.26 | 167.26 | -1.24% | 1,481,284 |
| Nov 21, 2024 | 170.00 | 171.95 | 164.40 | 169.36 | 169.36 | 0.88% | 1,292,813 |
| Nov 20, 2024 | 163.83 | 169.71 | 160.18 | 167.88 | 167.88 | 3.57% | 2,034,953 |
| Nov 19, 2024 | 153.42 | 162.20 | 152.00 | 162.10 | 162.10 | 5.66% | 2,111,325 |
| Nov 18, 2024 | 150.60 | 155.23 | 148.58 | 153.42 | 153.42 | 5.04% | 1,761,561 |
| Nov 15, 2024 | 150.00 | 150.50 | 143.20 | 146.06 | 146.06 | -3.34% | 2,242,843 |
| Nov 14, 2024 | 160.79 | 162.05 | 149.84 | 151.11 | 151.11 | -6.13% | 2,708,025 |
| Nov 13, 2024 | 155.56 | 167.79 | 152.00 | 160.97 | 160.97 | 19.13% | 4,524,099 |
| Nov 12, 2024 | 133.46 | 137.30 | 133.01 | 135.12 | 135.12 | 0.86% | 2,496,325 |
| Nov 11, 2024 | 135.00 | 140.00 | 133.41 | 133.97 | 133.97 | -0.10% | 1,841,372 |
| Nov 8, 2024 | 131.37 | 134.33 | 129.41 | 134.11 | 134.11 | 2.85% | 1,228,911 |
| Nov 7, 2024 | 128.60 | 131.30 | 127.57 | 130.39 | 130.39 | 2.69% | 850,773 |
| Nov 6, 2024 | 124.84 | 127.02 | 123.62 | 126.97 | 126.97 | 2.07% | 1,149,901 |
| Nov 5, 2024 | 123.39 | 125.26 | 122.09 | 124.39 | 124.39 | 0.77% | 609,020 |
| Nov 4, 2024 | 122.23 | 124.76 | 121.01 | 123.44 | 123.44 | -0.58% | 790,303 |
| Nov 1, 2024 | 120.80 | 124.29 | 120.80 | 124.16 | 124.16 | 2.65% | 1,272,200 |
| Oct 31, 2024 | 126.45 | 126.45 | 120.67 | 120.96 | 120.96 | -4.55% | 985,891 |
| Oct 30, 2024 | 122.79 | 127.49 | 122.79 | 126.73 | 126.73 | 1.60% | 795,088 |
| Oct 29, 2024 | 119.93 | 125.82 | 119.29 | 124.74 | 124.74 | 3.34% | 985,353 |
| Oct 28, 2024 | 117.85 | 121.08 | 117.27 | 120.71 | 120.71 | 2.58% | 780,283 |
| Oct 25, 2024 | 118.81 | 119.88 | 117.57 | 117.67 | 117.67 | -1.26% | 404,936 |
| Oct 24, 2024 | 119.19 | 120.95 | 117.72 | 119.17 | 119.17 | 0.44% | 597,350 |
| Oct 23, 2024 | 119.09 | 120.68 | 118.15 | 118.65 | 118.65 | -1.08% | 632,756 |
| Oct 22, 2024 | 120.07 | 121.25 | 118.63 | 119.95 | 119.95 | -0.46% | 718,800 |
| Oct 21, 2024 | 120.76 | 121.45 | 118.28 | 120.50 | 120.50 | -1.55% | 993,821 |
| Oct 18, 2024 | 123.43 | 124.47 | 121.64 | 122.40 | 122.40 | 0.04% | 985,355 |
| Oct 17, 2024 | 127.79 | 127.79 | 122.32 | 122.35 | 122.35 | -3.49% | 734,970 |
| Oct 16, 2024 | 127.51 | 129.00 | 123.00 | 126.77 | 126.77 | -1.73% | 1,094,102 |
| Oct 15, 2024 | 130.88 | 131.25 | 128.00 | 129.00 | 129.00 | -2.17% | 1,471,882 |
| Oct 14, 2024 | 130.01 | 133.00 | 128.58 | 131.86 | 131.86 | 1.38% | 590,390 |
| Oct 11, 2024 | 125.94 | 131.54 | 125.84 | 130.06 | 130.06 | 3.43% | 963,199 |
| Oct 10, 2024 | 126.02 | 128.07 | 124.50 | 125.75 | 125.75 | -1.36% | 892,866 |
| Oct 9, 2024 | 131.05 | 132.13 | 127.08 | 127.48 | 127.48 | -3.37% | 1,144,728 |
| Oct 8, 2024 | 128.88 | 133.54 | 128.63 | 131.93 | 131.93 | 2.91% | 1,248,426 |
| Oct 7, 2024 | 129.51 | 130.45 | 126.96 | 128.20 | 128.20 | -1.26% | 962,363 |
| Oct 4, 2024 | 127.58 | 130.85 | 127.58 | 129.84 | 129.84 | 2.80% | 1,138,229 |
| Oct 3, 2024 | 131.00 | 131.01 | 126.16 | 126.30 | 126.30 | -3.67% | 1,135,777 |
| Oct 2, 2024 | 127.07 | 131.25 | 126.59 | 131.11 | 131.11 | 3.08% | 1,117,805 |
| Oct 1, 2024 | 126.77 | 127.52 | 124.07 | 127.19 | 127.19 | 0.19% | 1,368,288 |
| Sep 30, 2024 | 124.96 | 130.81 | 124.96 | 126.95 | 126.95 | 0.98% | 1,416,707 |
| Sep 27, 2024 | 123.85 | 126.14 | 121.92 | 125.72 | 125.72 | 1.51% | 1,350,501 |