Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.47	17.62	16.88	17.49	17.49	1.63%	16,746,051
Sep 17, 2026	17.12	17.63	16.82	17.21	17.21	-0.46%	7,299,589
Sep 16, 2026	17.13	17.90	17.00	17.29	17.29	-1.03%	7,229,598
Sep 15, 2026	16.63	17.72	16.60	17.47	17.47	2.76%	10,605,619
Sep 14, 2026	15.05	17.44	15.05	17.00	17.00	15.65%	13,453,905
Sep 11, 2026	14.95	15.10	14.22	14.70	14.70	-2.65%	6,178,999
Sep 10, 2026	14.30	15.39	14.21	15.10	15.10	4.43%	5,604,746
Sep 9, 2026	14.47	14.71	14.08	14.46	14.46	0.77%	3,719,227
Sep 8, 2026	13.79	14.49	13.31	14.35	14.35	2.94%	5,675,376
Sep 4, 2026	14.15	14.49	13.75	13.94	13.94	-2.79%	5,908,433
Sep 3, 2026	15.51	15.64	13.72	14.34	14.34	4.29%	12,955,434
Sep 2, 2026	13.94	14.03	13.26	13.75	13.75	-2.14%	8,693,425
Sep 1, 2026	15.02	15.24	13.97	14.05	14.05	-8.23%	6,570,244
Aug 31, 2026	15.00	15.61	15.00	15.31	15.31	1.46%	5,273,891
Aug 28, 2026	14.89	15.19	14.43	15.09	15.09	-0.20%	3,824,047
Aug 27, 2026	14.45	15.59	14.43	15.12	15.12	8.62%	7,623,050
Aug 26, 2026	13.20	13.96	13.14	13.92	13.92	3.11%	3,002,443
Aug 25, 2026	14.10	14.31	13.34	13.50	13.50	-3.85%	3,102,914
Aug 24, 2026	14.48	14.54	13.98	14.04	14.04	-3.24%	2,863,608
Aug 21, 2026	14.45	14.56	13.92	14.51	14.51	0.90%	4,099,149
Aug 20, 2026	14.56	14.72	14.15	14.38	14.38	-2.18%	2,551,061
Aug 19, 2026	15.32	15.32	14.34	14.70	14.70	-4.36%	2,775,932
Aug 18, 2026	15.00	15.52	14.91	15.37	15.37	0.79%	3,209,593
Aug 17, 2026	15.00	15.45	14.73	15.25	15.25	-3.54%	4,224,746
Aug 14, 2026	16.19	16.58	15.68	15.81	15.81	-2.35%	3,589,644
Aug 13, 2026	15.05	16.41	14.89	16.19	16.19	8.01%	6,123,245
Aug 12, 2026	15.28	15.39	14.87	14.99	14.99	-2.60%	3,598,284
Aug 11, 2026	15.53	15.65	14.87	15.39	15.39	-1.79%	4,994,233
Aug 10, 2026	14.84	15.87	14.73	15.67	15.67	5.38%	8,896,123
Aug 7, 2026	14.11	14.88	13.84	14.87	14.87	10.31%	5,377,734
Aug 6, 2026	13.74	13.91	13.34	13.48	13.48	-4.26%	2,627,557
Aug 5, 2026	14.00	14.41	13.65	14.08	14.08	2.03%	4,946,856
Aug 4, 2026	13.33	13.89	13.23	13.80	13.80	3.29%	4,029,904
Aug 3, 2026	12.76	13.39	12.71	13.36	13.36	6.12%	3,063,856
Jul 31, 2026	12.25	12.63	12.02	12.59	12.59	4.05%	3,817,490
Jul 30, 2026	12.00	12.13	11.61	12.10	12.10	1.17%	3,315,219
Jul 29, 2026	11.83	12.35	11.74	11.96	11.96	-0.17%	2,943,599
Jul 28, 2026	11.70	12.16	11.33	11.98	11.98	0.34%	2,791,062
Jul 27, 2026	11.70	12.17	11.45	11.94	11.94	3.56%	4,122,092
Jul 24, 2026	11.30	11.66	11.12	11.53	11.53	3.22%	3,313,684
Jul 23, 2026	11.95	12.04	10.54	11.17	11.17	-6.57%	7,404,987
Jul 22, 2026	13.16	13.38	11.72	11.96	11.96	-10.32%	4,859,868
Jul 21, 2026	13.35	13.64	13.03	13.33	13.33	-1.41%	2,956,893
Jul 20, 2026	13.33	13.71	13.09	13.52	13.52	-0.52%	3,465,495
Jul 17, 2026	13.20	14.07	13.13	13.59	13.59	0.67%	5,928,997
Jul 16, 2026	13.74	13.93	13.12	13.50	13.50	1.89%	4,285,654
Jul 15, 2026	14.48	15.02	13.07	13.25	13.25	-7.15%	8,861,033
Jul 14, 2026	12.48	14.48	12.40	14.27	14.27	11.48%	10,155,448
Jul 13, 2026	12.87	12.90	12.11	12.80	12.80	3.90%	4,917,823
Jul 10, 2026	12.47	12.57	12.03	12.32	12.32	-0.81%	4,026,209