Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	16.90	17.63	16.81	17.15	17.15	1.48%	2,714,393
Jan 2, 2026	17.75	17.76	16.57	16.90	16.90	-3.65%	5,247,983
Dec 31, 2025	18.00	18.09	17.47	17.54	17.54	-2.18%	2,514,374
Dec 30, 2025	18.11	18.20	17.76	17.93	17.93	-1.32%	1,636,569
Dec 29, 2025	18.13	18.61	18.10	18.17	18.17	-0.66%	949,534
Dec 26, 2025	18.59	18.59	18.16	18.29	18.29	-1.14%	901,119
Dec 24, 2025	18.50	18.56	18.08	18.50	18.50	-0.27%	762,530
Dec 23, 2025	19.54	19.54	18.43	18.55	18.55	-5.89%	1,765,265
Dec 22, 2025	19.49	20.03	19.20	19.71	19.71	2.34%	1,356,749
Dec 19, 2025	19.40	19.40	18.86	19.26	19.26	1.90%	6,276,089
Dec 18, 2025	18.97	19.22	18.30	18.90	18.90	2.16%	2,865,836
Dec 17, 2025	20.18	20.30	18.39	18.50	18.50	-7.68%	2,943,704
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