Netskope, Inc. (NTSK)
NASDAQ: NTSK · Real-Time Price · USD
23.30
-0.69 (-2.88%)
At close: Oct 28, 2025, 4:00 PM EDT
23.47
+0.17 (0.73%)
Pre-market: Oct 29, 2025, 8:05 AM EDT
Netskope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.99 | 24.00 | 23.23 | 23.30 | 23.30 | -2.88% | 846,052 |
| Oct 27, 2025 | 23.05 | 24.15 | 22.92 | 23.99 | 23.99 | 6.76% | 2,066,290 |
| Oct 24, 2025 | 23.00 | 23.70 | 22.46 | 22.47 | 22.47 | -2.30% | 2,251,860 |
| Oct 23, 2025 | 21.91 | 23.07 | 21.84 | 23.00 | 23.00 | 5.55% | 999,315 |
| Oct 22, 2025 | 22.55 | 22.55 | 21.40 | 21.79 | 21.79 | -3.37% | 1,324,398 |
| Oct 21, 2025 | 22.29 | 23.00 | 21.95 | 22.55 | 22.55 | 1.08% | 979,837 |
| Oct 20, 2025 | 22.25 | 22.68 | 21.63 | 22.31 | 22.31 | 0.31% | 880,518 |
| Oct 17, 2025 | 22.50 | 22.75 | 21.55 | 22.24 | 22.24 | -2.50% | 1,201,719 |
| Oct 16, 2025 | 23.09 | 23.50 | 22.28 | 22.81 | 22.81 | -0.22% | 1,060,917 |
| Oct 15, 2025 | 23.01 | 23.70 | 22.55 | 22.86 | 22.86 | 1.83% | 1,026,764 |
| Oct 14, 2025 | 22.84 | 23.10 | 22.07 | 22.45 | 22.45 | -4.22% | 1,369,968 |
| Oct 13, 2025 | 22.26 | 23.70 | 22.10 | 23.44 | 23.44 | 7.77% | 3,007,106 |
| Oct 10, 2025 | 22.36 | 22.49 | 21.00 | 21.75 | 21.75 | -0.96% | 1,689,804 |
| Oct 9, 2025 | 22.49 | 22.80 | 21.95 | 21.96 | 21.96 | -2.36% | 1,208,521 |
| Oct 8, 2025 | 22.32 | 23.01 | 21.72 | 22.49 | 22.49 | 2.09% | 1,719,189 |
| Oct 7, 2025 | 22.20 | 22.44 | 21.41 | 22.03 | 22.03 | -0.45% | 1,572,433 |
| Oct 6, 2025 | 23.15 | 23.40 | 22.08 | 22.13 | 22.13 | -4.41% | 2,117,811 |
| Oct 3, 2025 | 22.45 | 23.29 | 22.45 | 23.15 | 23.15 | 2.12% | 1,621,918 |
| Oct 2, 2025 | 21.68 | 22.78 | 21.56 | 22.67 | 22.67 | 6.43% | 3,196,730 |
| Oct 1, 2025 | 22.50 | 22.81 | 21.02 | 21.30 | 21.30 | -6.29% | 4,218,197 |
| Sep 30, 2025 | 23.90 | 23.90 | 22.15 | 22.73 | 22.73 | -5.09% | 3,596,660 |
| Sep 29, 2025 | 24.12 | 24.19 | 22.60 | 23.95 | 23.95 | -1.16% | 3,535,154 |
| Sep 26, 2025 | 22.98 | 24.23 | 22.42 | 24.23 | 24.23 | 6.74% | 1,994,866 |
| Sep 25, 2025 | 22.80 | 23.83 | 21.71 | 22.70 | 22.70 | -2.91% | 3,501,254 |
| Sep 24, 2025 | 24.43 | 25.20 | 23.24 | 23.38 | 23.38 | -2.99% | 8,006,207 |
| Sep 23, 2025 | 26.85 | 27.03 | 23.67 | 24.10 | 24.10 | -6.55% | 6,556,296 |
| Sep 22, 2025 | 25.15 | 27.99 | 24.87 | 25.79 | 25.79 | 4.41% | 8,373,970 |
| Sep 19, 2025 | 24.23 | 25.58 | 22.90 | 24.70 | 24.70 | 9.83% | 10,167,508 |