Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
167.53
-1.81 (-1.07%)
At close: Sep 3, 2025, 4:00 PM
165.55
-1.98 (-1.18%)
After-hours: Sep 3, 2025, 7:55 PM EDT
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 160.02 | 164.63 | 158.44 | 161.75 | 161.75 | 2.06% | 1,186,080 |
| Jul 8, 2025 | 159.01 | 160.33 | 155.86 | 158.48 | 158.48 | -0.13% | 1,057,474 |
| Jul 7, 2025 | 160.30 | 161.44 | 158.68 | 158.69 | 158.69 | -1.90% | 754,189 |
| Jul 3, 2025 | 161.73 | 163.17 | 160.72 | 161.76 | 161.76 | 0.12% | 468,868 |
| Jul 2, 2025 | 158.00 | 163.23 | 158.00 | 161.57 | 161.57 | 0.53% | 1,086,939 |
| Jul 1, 2025 | 166.80 | 167.84 | 159.57 | 160.72 | 160.72 | -4.87% | 1,362,069 |
| Jun 30, 2025 | 168.41 | 170.15 | 166.82 | 168.94 | 168.94 | 0.58% | 1,058,708 |
| Jun 27, 2025 | 168.49 | 170.48 | 166.26 | 167.96 | 167.96 | -0.12% | 3,082,537 |
| Jun 26, 2025 | 166.49 | 168.30 | 163.71 | 168.17 | 168.17 | 2.44% | 1,444,669 |
| Jun 25, 2025 | 172.82 | 172.82 | 159.50 | 164.16 | 164.16 | -4.49% | 2,468,407 |
| Jun 24, 2025 | 171.08 | 172.13 | 167.64 | 171.87 | 171.87 | 0.88% | 935,449 |