Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
229.09
-0.89 (-0.39%)
At close: Dec 31, 2025, 4:00 PM EST
228.00
-1.09 (-0.48%)
After-hours: Dec 31, 2025, 7:40 PM EST
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 229.98 | 231.91 | 228.81 | 229.09 | 229.09 | -0.39% | 617,778 |
| Dec 30, 2025 | 230.63 | 232.60 | 227.89 | 229.98 | 229.98 | -0.57% | 656,176 |
| Dec 29, 2025 | 232.65 | 233.66 | 230.09 | 231.30 | 231.30 | -1.04% | 489,350 |
| Dec 26, 2025 | 233.45 | 236.33 | 233.36 | 233.74 | 233.74 | -0.76% | 394,384 |
| Dec 24, 2025 | 234.68 | 236.37 | 232.70 | 235.54 | 235.54 | 0.06% | 462,347 |
| Dec 23, 2025 | 234.71 | 236.99 | 232.05 | 235.40 | 235.40 | -0.07% | 992,982 |
| Dec 22, 2025 | 233.91 | 237.04 | 231.07 | 235.57 | 235.57 | 1.56% | 1,462,925 |
| Dec 19, 2025 | 227.05 | 232.39 | 224.74 | 231.96 | 231.96 | 3.21% | 2,215,145 |
| Dec 18, 2025 | 225.49 | 228.71 | 223.98 | 224.74 | 224.74 | -0.33% | 1,239,631 |
| Dec 17, 2025 | 227.79 | 228.38 | 221.84 | 225.49 | 225.49 | -0.84% | 1,870,826 |
| 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 |
| Dec 9, 2025 | 239.50 | 241.45 | 234.06 | 235.53 | 235.53 | -1.51% | 1,082,252 |
| Dec 8, 2025 | 245.33 | 246.90 | 238.06 | 239.14 | 239.14 | -2.21% | 1,403,678 |
| Dec 5, 2025 | 242.22 | 245.59 | 239.00 | 244.55 | 244.55 | 1.03% | 1,369,773 |
| Dec 4, 2025 | 239.11 | 243.73 | 237.86 | 242.06 | 242.06 | 1.62% | 1,234,900 |
| Dec 3, 2025 | 237.80 | 239.18 | 234.63 | 238.21 | 238.21 | 0.66% | 1,576,305 |
| Dec 2, 2025 | 236.95 | 238.73 | 233.83 | 236.64 | 236.64 | 1.02% | 1,063,181 |
| Dec 1, 2025 | 239.64 | 240.18 | 233.67 | 234.25 | 234.25 | -1.91% | 824,163 |
| Nov 28, 2025 | 236.99 | 239.76 | 235.77 | 238.81 | 238.81 | 0.71% | 500,604 |
| Nov 26, 2025 | 238.39 | 241.28 | 236.53 | 237.12 | 237.12 | 0.27% | 1,320,799 |
| Nov 25, 2025 | 240.40 | 240.40 | 233.21 | 236.49 | 236.49 | -0.88% | 1,863,164 |
| Nov 24, 2025 | 230.63 | 239.40 | 227.71 | 238.58 | 238.58 | 3.45% | 2,404,011 |
| Nov 21, 2025 | 225.00 | 235.89 | 223.60 | 230.63 | 230.63 | 2.25% | 2,871,365 |
| Nov 20, 2025 | 220.00 | 229.95 | 220.00 | 225.55 | 225.55 | 3.30% | 3,445,057 |
| Nov 19, 2025 | 214.44 | 220.53 | 212.33 | 218.35 | 218.35 | 2.20% | 2,143,948 |
| Nov 18, 2025 | 204.73 | 215.81 | 204.35 | 213.65 | 213.65 | 3.69% | 2,172,050 |
| Nov 17, 2025 | 204.28 | 208.54 | 203.00 | 206.04 | 206.04 | 0.86% | 1,076,259 |
| Nov 14, 2025 | 196.27 | 205.80 | 195.14 | 204.28 | 204.28 | 1.80% | 1,289,082 |
| Nov 13, 2025 | 206.46 | 209.00 | 200.34 | 200.67 | 200.67 | -4.21% | 1,490,297 |
| Nov 12, 2025 | 206.72 | 212.21 | 206.72 | 209.50 | 209.50 | 1.34% | 1,538,097 |
| Nov 11, 2025 | 207.44 | 210.09 | 205.68 | 206.72 | 206.72 | 0.04% | 1,230,754 |
| Nov 10, 2025 | 201.00 | 210.90 | 199.73 | 206.63 | 206.63 | 3.54% | 1,452,760 |
| Nov 7, 2025 | 186.28 | 201.20 | 182.20 | 199.57 | 199.57 | 0.55% | 2,707,182 |
| Nov 6, 2025 | 198.69 | 201.08 | 195.87 | 198.48 | 198.48 | -0.72% | 1,929,147 |
| Nov 5, 2025 | 196.63 | 202.00 | 193.18 | 199.92 | 199.92 | 1.77% | 1,230,634 |
| 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 |