Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
179.42
+6.61 (3.83%)
At close: Oct 15, 2025, 4:00 PM EDT
176.01
-3.41 (-1.90%)
After-hours: Oct 15, 2025, 6:34 PM EDT
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 173.24 | 181.88 | 172.82 | 179.42 | 179.42 | 3.83% | 1,274,440 |
| 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 |
| Aug 26, 2025 | 162.77 | 165.86 | 162.16 | 165.71 | 165.71 | 1.99% | 1,012,188 |
| Aug 25, 2025 | 165.30 | 168.52 | 161.89 | 162.47 | 162.47 | -1.89% | 1,090,107 |
| Aug 22, 2025 | 162.89 | 166.31 | 161.86 | 165.60 | 165.60 | 2.25% | 840,300 |
| Aug 21, 2025 | 160.86 | 165.00 | 158.70 | 161.95 | 161.95 | 0.82% | 993,786 |
| Aug 20, 2025 | 159.63 | 161.30 | 156.71 | 160.64 | 160.64 | 0.32% | 1,349,718 |
| Aug 19, 2025 | 161.03 | 163.59 | 159.08 | 160.12 | 160.12 | -0.64% | 977,467 |
| Aug 18, 2025 | 164.74 | 165.28 | 160.94 | 161.15 | 161.15 | -1.15% | 1,495,169 |
| Aug 15, 2025 | 158.46 | 163.87 | 157.84 | 163.02 | 163.02 | 2.89% | 1,502,948 |
| Aug 14, 2025 | 155.46 | 158.50 | 152.62 | 158.44 | 158.44 | 0.47% | 714,133 |
| Aug 13, 2025 | 159.85 | 161.38 | 155.27 | 157.70 | 157.70 | -1.32% | 1,202,755 |
| Aug 12, 2025 | 158.10 | 161.92 | 157.29 | 159.81 | 159.81 | 1.76% | 1,838,318 |
| Aug 11, 2025 | 151.05 | 157.92 | 149.38 | 157.04 | 157.04 | 3.35% | 1,971,940 |
| Aug 8, 2025 | 162.00 | 165.09 | 151.82 | 151.95 | 151.95 | 7.70% | 3,849,580 |
| Aug 7, 2025 | 139.13 | 141.62 | 136.21 | 141.08 | 141.08 | 2.14% | 3,319,769 |
| Aug 6, 2025 | 139.99 | 140.74 | 135.75 | 138.13 | 138.13 | -1.42% | 2,241,830 |