Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
138.90
-4.48 (-3.12%)
At close: Jul 18, 2025, 4:00 PM
138.90
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:59 PM EDT
Natera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 144.00 | 144.08 | 138.50 | 138.90 | 138.90 | -3.12% | 1,384,160 |
| 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 |
| Jun 23, 2025 | 170.09 | 173.39 | 168.94 | 170.37 | 170.37 | -0.87% | 767,225 |
| Jun 20, 2025 | 171.22 | 173.50 | 169.90 | 171.86 | 171.86 | 0.51% | 1,516,404 |
| Jun 18, 2025 | 167.55 | 172.73 | 166.72 | 170.98 | 170.98 | 2.05% | 1,980,916 |
| Jun 17, 2025 | 166.98 | 168.00 | 165.45 | 167.55 | 167.55 | -0.42% | 899,569 |
| Jun 16, 2025 | 165.50 | 169.17 | 162.00 | 168.25 | 168.25 | 1.76% | 1,153,598 |
| Jun 13, 2025 | 162.38 | 166.99 | 161.39 | 165.34 | 165.34 | 0.60% | 729,346 |
| Jun 12, 2025 | 164.03 | 166.44 | 162.40 | 164.35 | 164.35 | -1.45% | 1,102,080 |
| Jun 11, 2025 | 166.00 | 168.00 | 164.88 | 166.76 | 166.76 | 0.93% | 1,208,816 |
| Jun 10, 2025 | 164.00 | 166.59 | 162.84 | 165.22 | 165.22 | 0.63% | 1,189,200 |
| Jun 9, 2025 | 165.31 | 165.87 | 161.39 | 164.19 | 164.19 | 0.26% | 785,548 |
| Jun 6, 2025 | 168.44 | 169.93 | 163.74 | 163.76 | 163.76 | -1.06% | 1,016,925 |
| Jun 5, 2025 | 167.22 | 168.22 | 164.20 | 165.51 | 165.51 | -1.02% | 1,045,467 |
| Jun 4, 2025 | 161.63 | 169.43 | 161.47 | 167.22 | 167.22 | 4.41% | 1,334,451 |
| Jun 3, 2025 | 160.70 | 162.42 | 158.40 | 160.15 | 160.15 | -0.34% | 931,876 |
| Jun 2, 2025 | 157.54 | 160.90 | 155.37 | 160.69 | 160.69 | 1.88% | 1,434,761 |
| May 30, 2025 | 157.50 | 158.06 | 153.93 | 157.73 | 157.73 | -0.20% | 2,768,159 |
| May 29, 2025 | 164.00 | 165.91 | 156.82 | 158.05 | 158.05 | -1.96% | 1,659,729 |
| May 28, 2025 | 156.79 | 161.96 | 155.88 | 161.21 | 161.21 | 2.58% | 1,443,762 |
| May 27, 2025 | 155.89 | 158.38 | 154.70 | 157.16 | 157.16 | 2.50% | 1,040,566 |
| May 23, 2025 | 150.00 | 154.29 | 149.77 | 153.32 | 153.32 | 0.55% | 1,085,320 |
| May 22, 2025 | 150.35 | 154.09 | 150.31 | 152.48 | 152.48 | 0.92% | 1,027,668 |
| May 21, 2025 | 153.78 | 155.02 | 150.41 | 151.09 | 151.09 | -2.23% | 1,342,767 |
| May 20, 2025 | 153.27 | 154.80 | 150.78 | 154.53 | 154.53 | 0.82% | 879,410 |
| May 19, 2025 | 150.53 | 153.59 | 149.60 | 153.27 | 153.27 | 0.45% | 752,288 |
| May 16, 2025 | 151.25 | 153.40 | 149.14 | 152.59 | 152.59 | 2.14% | 911,150 |
| May 15, 2025 | 151.34 | 151.66 | 147.66 | 149.40 | 149.40 | -1.28% | 811,459 |
| May 14, 2025 | 152.28 | 154.69 | 150.24 | 151.34 | 151.34 | -0.62% | 1,189,851 |
| May 13, 2025 | 155.89 | 156.53 | 151.61 | 152.28 | 152.28 | -3.19% | 1,781,553 |
| May 12, 2025 | 155.49 | 160.66 | 153.76 | 157.29 | 157.29 | 3.51% | 1,935,448 |
| May 9, 2025 | 164.75 | 166.00 | 147.63 | 151.95 | 151.95 | -6.53% | 4,380,106 |
| May 8, 2025 | 160.64 | 163.80 | 158.33 | 162.57 | 162.57 | 1.54% | 2,526,876 |
| May 7, 2025 | 154.50 | 160.21 | 153.64 | 160.10 | 160.10 | 2.96% | 1,248,663 |