Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
179.86
+4.43 (2.53%)
At close: Sep 18, 2025, 4:00 PM EDT
178.76
-1.10 (-0.61%)
After-hours: Sep 18, 2025, 7:38 PM EDT
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 177.10 | 180.60 | 175.96 | 179.86 | 179.86 | 2.53% | 856,203 |
| 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 |
| Aug 5, 2025 | 136.57 | 141.45 | 134.85 | 140.12 | 140.12 | 2.60% | 2,254,499 |
| Aug 4, 2025 | 135.17 | 137.08 | 133.01 | 136.57 | 136.57 | 1.48% | 1,354,146 |
| Aug 1, 2025 | 132.23 | 136.28 | 131.81 | 134.58 | 134.58 | 0.69% | 1,165,843 |
| Jul 31, 2025 | 140.41 | 140.41 | 133.23 | 133.66 | 133.66 | -5.18% | 1,511,626 |
| Jul 30, 2025 | 136.83 | 141.00 | 136.22 | 140.96 | 140.96 | 3.77% | 1,161,833 |
| Jul 29, 2025 | 138.00 | 138.44 | 134.81 | 135.84 | 135.84 | -1.57% | 1,275,973 |
| Jul 28, 2025 | 139.40 | 141.20 | 137.90 | 138.00 | 138.00 | -0.65% | 1,726,019 |
| Jul 25, 2025 | 142.05 | 143.36 | 138.24 | 138.90 | 138.90 | -1.53% | 1,203,126 |
| Jul 24, 2025 | 139.15 | 141.18 | 136.91 | 141.07 | 141.07 | 2.35% | 1,421,505 |
| Jul 23, 2025 | 141.28 | 142.49 | 136.96 | 137.82 | 137.82 | -1.50% | 1,861,210 |
| Jul 22, 2025 | 140.95 | 142.39 | 138.83 | 139.92 | 139.92 | -0.50% | 1,131,465 |
| Jul 21, 2025 | 139.29 | 144.00 | 139.00 | 140.63 | 140.63 | 1.25% | 1,287,868 |
| Jul 18, 2025 | 144.00 | 144.08 | 138.50 | 138.90 | 138.90 | -3.12% | 1,384,656 |
| Jul 17, 2025 | 148.17 | 149.00 | 142.94 | 143.38 | 143.38 | -3.38% | 1,346,967 |
| Jul 16, 2025 | 149.67 | 151.09 | 146.84 | 148.40 | 148.40 | -0.97% | 1,539,463 |
| Jul 15, 2025 | 157.78 | 158.21 | 148.78 | 149.85 | 149.85 | -5.27% | 1,544,973 |
| Jul 14, 2025 | 160.17 | 161.42 | 157.37 | 158.18 | 158.18 | -1.40% | 785,965 |
| Jul 11, 2025 | 162.57 | 163.40 | 160.24 | 160.43 | 160.43 | -1.79% | 710,029 |
| Jul 10, 2025 | 162.88 | 163.62 | 159.15 | 163.36 | 163.36 | 1.00% | 1,156,869 |