Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.81	12.27	11.36	12.00	12.00	4.12%	2,755,453
Feb 5, 2026	12.85	13.31	11.50	11.53	11.53	-12.09%	3,273,899
Feb 4, 2026	13.13	13.34	12.45	13.11	13.11	-0.53%	2,669,549
Feb 3, 2026	14.03	14.03	12.68	13.18	13.18	-6.52%	3,385,089
Feb 2, 2026	14.80	15.00	13.92	14.10	14.10	-5.05%	1,565,793
Jan 30, 2026	15.16	15.30	14.56	14.85	14.85	-3.26%	2,298,441
Jan 29, 2026	16.05	16.25	15.09	15.35	15.35	-4.66%	2,528,653
Jan 28, 2026	15.99	16.41	15.79	16.10	16.10	2.16%	1,885,283
Jan 27, 2026	15.51	16.75	15.33	15.76	15.76	2.20%	4,373,100
Jan 26, 2026	15.36	15.70	15.23	15.42	15.42	0.85%	1,229,553
Jan 23, 2026	15.69	16.13	15.25	15.29	15.29	-1.99%	1,913,488
Jan 22, 2026	15.00	15.66	14.99	15.60	15.60	5.19%	2,217,117
Jan 21, 2026	15.03	15.19	14.44	14.83	14.83	-1.07%	3,461,101
Jan 20, 2026	14.30	15.47	14.23	14.99	14.99	1.56%	2,883,477
Jan 16, 2026	15.53	15.54	14.75	14.76	14.76	-4.16%	2,133,973
Jan 15, 2026	15.71	16.02	15.35	15.40	15.40	-1.97%	2,898,287
Jan 14, 2026	16.41	16.41	15.31	15.71	15.71	-4.21%	3,442,655
Jan 13, 2026	16.71	16.87	16.07	16.40	16.40	-0.97%	1,726,814
Jan 12, 2026	16.53	17.08	16.44	16.56	16.56	-0.42%	3,624,543
Jan 9, 2026	16.64	16.72	15.99	16.63	16.63	-0.60%	2,582,058
Jan 8, 2026	17.31	17.54	16.58	16.73	16.73	-5.21%	3,434,587
Jan 7, 2026	17.30	17.84	17.11	17.65	17.65	1.79%	2,384,132
Jan 6, 2026	17.15	17.47	16.73	17.34	17.34	1.11%	2,552,156
Jan 5, 2026	16.90	17.63	16.81	17.15	17.15	1.48%	2,712,143
Jan 2, 2026	17.75	17.76	16.57	16.90	16.90	-3.65%	5,222,486
Dec 31, 2025	18.00	18.09	17.47	17.54	17.54	-2.18%	2,503,705
Dec 30, 2025	18.11	18.20	17.76	17.93	17.93	-1.32%	1,632,454
Dec 29, 2025	18.13	18.61	18.10	18.17	18.17	-0.66%	947,517
Dec 26, 2025	18.59	18.59	18.16	18.29	18.29	-1.14%	897,423
Dec 24, 2025	18.50	18.56	18.08	18.50	18.50	-0.27%	761,075
Dec 23, 2025	19.54	19.54	18.43	18.55	18.55	-5.89%	1,747,785
Dec 22, 2025	19.49	20.03	19.20	19.71	19.71	2.34%	1,352,347
Dec 19, 2025	19.40	19.40	18.86	19.26	19.26	1.90%	6,270,073
Dec 18, 2025	18.97	19.22	18.30	18.90	18.90	2.16%	2,853,509
Dec 17, 2025	20.18	20.30	18.39	18.50	18.50	-7.68%	2,941,211
Dec 16, 2025	19.14	20.91	19.07	20.04	20.04	5.20%	3,587,235
Dec 15, 2025	20.76	21.01	18.58	19.05	19.05	-8.06%	5,249,100
Dec 12, 2025	21.40	22.24	20.50	20.72	20.72	-11.83%	6,491,689
Dec 11, 2025	22.67	23.56	22.45	23.50	23.50	4.44%	4,797,558
Dec 10, 2025	22.76	22.91	21.96	22.50	22.50	-1.66%	1,978,129
Dec 9, 2025	22.26	23.55	22.26	22.88	22.88	2.69%	2,481,654
Dec 8, 2025	21.34	22.56	21.24	22.28	22.28	7.48%	3,110,558
Dec 5, 2025	19.95	21.48	19.59	20.73	20.73	5.34%	2,972,937
Dec 4, 2025	18.31	19.83	18.10	19.68	19.68	7.36%	3,275,127
Dec 3, 2025	17.78	18.48	17.44	18.33	18.33	2.52%	1,710,628
Dec 2, 2025	17.85	18.10	17.69	17.88	17.88	0.73%	1,235,151
Dec 1, 2025	18.00	18.18	17.52	17.75	17.75	-3.43%	1,458,393
Nov 28, 2025	17.81	18.70	17.74	18.38	18.38	3.43%	1,117,611
Nov 26, 2025	18.39	18.50	17.65	17.77	17.77	-4.10%	1,787,865
Nov 25, 2025	18.27	18.68	17.95	18.53	18.53	0.82%	1,536,647