Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	9.30	9.80	9.26	9.47	9.47	-	4,216,997
Mar 17, 2026	9.55	10.20	9.44	9.47	9.47	-1.97%	3,777,943
Mar 16, 2026	9.59	9.91	9.49	9.66	9.66	-0.82%	6,121,158
Mar 13, 2026	9.72	10.49	9.49	9.74	9.74	1.99%	10,883,691
Mar 12, 2026	9.72	9.78	8.81	9.55	9.55	-21.27%	20,787,321
Mar 11, 2026	12.23	12.82	11.88	12.13	12.13	1.00%	5,889,855
Mar 10, 2026	12.29	12.47	11.73	12.01	12.01	-2.28%	2,858,956
Mar 9, 2026	11.27	12.47	11.19	12.29	12.29	8.86%	4,504,648
Mar 6, 2026	11.36	11.65	11.10	11.29	11.29	-2.50%	2,695,338
Mar 5, 2026	10.54	11.58	10.50	11.58	11.58	9.35%	2,517,964
Mar 4, 2026	10.34	10.89	10.11	10.59	10.59	3.32%	1,865,545
Mar 3, 2026	10.24	10.42	9.80	10.25	10.25	-2.01%	3,444,851
Mar 2, 2026	10.28	11.18	10.25	10.46	10.46	-3.15%	2,752,753
Feb 27, 2026	11.00	11.18	10.56	10.80	10.80	-6.33%	3,440,451
Feb 26, 2026	11.01	12.00	10.87	11.53	11.53	5.01%	5,232,481
Feb 25, 2026	10.26	11.12	10.12	10.98	10.98	10.46%	3,932,558
Feb 24, 2026	9.29	9.96	9.14	9.94	9.94	7.34%	2,690,560
Feb 23, 2026	10.38	10.39	9.13	9.26	9.26	-12.06%	4,818,033
Feb 20, 2026	11.49	11.93	10.37	10.53	10.53	-9.69%	3,170,520
Feb 19, 2026	11.60	11.69	11.32	11.66	11.66	1.13%	1,234,155
Feb 18, 2026	11.30	11.82	11.08	11.53	11.53	1.86%	1,189,781
Feb 17, 2026	11.85	11.85	10.96	11.32	11.32	-4.79%	2,041,176
Feb 13, 2026	11.52	12.40	11.52	11.89	11.89	3.48%	2,010,997
Feb 12, 2026	11.81	12.08	11.44	11.49	11.49	-2.71%	2,785,340
Feb 11, 2026	12.28	12.43	11.28	11.81	11.81	-3.36%	2,361,871
Feb 10, 2026	11.99	12.55	11.99	12.22	12.22	2.09%	1,996,061
Feb 9, 2026	12.11	12.27	11.52	11.97	11.97	-0.33%	2,160,194
Feb 6, 2026	11.81	12.27	11.36	12.01	12.01	4.21%	2,757,868
Feb 5, 2026	12.85	13.31	11.50	11.53	11.53	-12.09%	3,298,359
Feb 4, 2026	13.13	13.34	12.45	13.11	13.11	-0.53%	2,670,779
Feb 3, 2026	14.03	14.03	12.68	13.18	13.18	-6.52%	3,396,782
Feb 2, 2026	14.80	15.00	13.92	14.10	14.10	-5.05%	1,571,365
Jan 30, 2026	15.16	15.30	14.56	14.85	14.85	-3.26%	2,299,829
Jan 29, 2026	16.05	16.25	15.09	15.35	15.35	-4.66%	2,532,940
Jan 28, 2026	15.99	16.41	15.79	16.10	16.10	2.16%	1,892,037
Jan 27, 2026	15.51	16.75	15.33	15.76	15.76	2.20%	4,374,924
Jan 26, 2026	15.36	15.70	15.23	15.42	15.42	0.85%	1,230,812
Jan 23, 2026	15.69	16.13	15.25	15.29	15.29	-1.99%	1,918,876
Jan 22, 2026	15.00	15.66	14.99	15.60	15.60	5.19%	2,228,258
Jan 21, 2026	15.03	15.19	14.44	14.83	14.83	-1.07%	3,464,151
Jan 20, 2026	14.30	15.47	14.23	14.99	14.99	1.56%	2,890,611
Jan 16, 2026	15.53	15.54	14.75	14.76	14.76	-4.16%	2,182,222
Jan 15, 2026	15.71	16.02	15.35	15.40	15.40	-1.97%	2,919,248
Jan 14, 2026	16.41	16.41	15.31	15.71	15.71	-4.21%	3,478,931
Jan 13, 2026	16.71	16.87	16.07	16.40	16.40	-0.97%	1,729,611
Jan 12, 2026	16.53	17.08	16.44	16.56	16.56	-0.42%	3,626,202
Jan 9, 2026	16.64	16.72	15.99	16.63	16.63	-0.60%	2,584,997
Jan 8, 2026	17.31	17.54	16.58	16.73	16.73	-5.21%	3,454,121
Jan 7, 2026	17.30	17.84	17.11	17.65	17.65	1.79%	2,385,942
Jan 6, 2026	17.15	17.47	16.73	17.34	17.34	1.11%	2,554,378