Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.35	13.64	13.03	13.15	-	-2.74%	869,334
Jul 20, 2026	13.33	13.71	13.09	13.52	13.52	-0.52%	3,463,695
Jul 17, 2026	13.20	14.07	13.13	13.59	13.59	0.67%	5,926,373
Jul 16, 2026	13.74	13.93	13.12	13.50	13.50	1.89%	4,280,428
Jul 15, 2026	14.48	15.02	13.07	13.25	13.25	-7.15%	8,643,027
Jul 14, 2026	12.48	14.48	12.40	14.27	14.27	11.48%	9,983,098
Jul 13, 2026	12.87	12.90	12.11	12.80	12.80	3.90%	4,915,902
Jul 10, 2026	12.47	12.57	12.03	12.32	12.32	-0.81%	3,986,393
Jul 9, 2026	11.53	12.47	11.32	12.42	12.42	4.19%	3,203,697
Jul 8, 2026	11.78	11.98	11.22	11.92	11.92	-1.08%	5,954,872
Jul 7, 2026	12.40	12.53	11.85	12.05	12.05	-1.39%	3,206,168
Jul 6, 2026	11.54	12.30	11.39	12.22	12.22	4.36%	3,253,341
Jul 2, 2026	11.78	12.05	11.53	11.71	11.71	0.43%	3,905,325
Jul 1, 2026	11.19	11.76	11.11	11.66	11.66	6.58%	4,232,111
Jun 30, 2026	10.53	11.18	10.36	10.94	10.94	4.24%	4,774,102
Jun 29, 2026	10.46	11.20	10.42	10.50	10.50	1.99%	5,633,420
Jun 26, 2026	9.70	10.34	9.70	10.29	10.29	4.15%	4,367,797
Jun 25, 2026	9.47	10.02	9.42	9.88	9.88	4.00%	4,540,835
Jun 24, 2026	9.51	9.90	9.35	9.50	9.50	-0.31%	5,943,371
Jun 23, 2026	8.88	9.67	8.87	9.53	9.53	6.48%	7,171,476
Jun 22, 2026	8.85	9.51	8.69	8.95	8.95	-1.10%	7,775,244
Jun 18, 2026	8.79	9.21	8.67	9.05	9.05	3.78%	32,889,373
Jun 17, 2026	8.80	9.10	8.64	8.72	8.72	-2.57%	7,111,805
Jun 16, 2026	8.81	9.24	8.65	8.95	8.95	1.59%	7,865,155
Jun 15, 2026	9.50	9.50	8.72	8.81	8.81	-2.54%	6,819,802
Jun 12, 2026	8.87	9.50	8.71	9.04	9.04	3.79%	9,434,181
Jun 11, 2026	8.45	8.88	8.35	8.71	8.71	2.83%	5,435,177
Jun 10, 2026	8.80	8.91	8.45	8.47	8.47	-5.89%	5,446,007
Jun 9, 2026	9.42	9.61	8.89	9.00	9.00	-4.56%	7,727,765
Jun 8, 2026	9.85	9.88	9.42	9.43	9.43	-2.13%	5,191,679
Jun 5, 2026	9.83	10.10	9.52	9.64	9.64	-3.94%	8,101,568
Jun 4, 2026	9.60	10.65	9.40	10.03	10.03	-19.11%	13,960,852
Jun 3, 2026	12.00	12.67	11.80	12.40	12.40	2.56%	14,147,202
Jun 2, 2026	12.48	12.90	12.06	12.09	12.09	-5.99%	7,798,730
Jun 1, 2026	12.33	13.29	12.22	12.86	12.86	5.93%	7,236,034
May 29, 2026	11.62	12.15	11.33	12.14	12.14	5.29%	8,624,929
May 28, 2026	11.15	11.63	11.15	11.53	11.53	3.59%	3,635,920
May 27, 2026	11.33	11.45	10.95	11.13	11.13	-8.17%	5,831,933
May 26, 2026	11.77	12.37	11.60	12.12	12.12	3.15%	4,006,817
May 22, 2026	11.65	12.05	11.59	11.75	11.75	1.56%	3,058,268
May 21, 2026	11.37	11.79	11.21	11.57	11.57	-1.53%	3,922,877
May 20, 2026	11.28	11.78	11.02	11.75	11.75	2.80%	2,727,582
May 19, 2026	11.46	11.69	11.18	11.43	11.43	0.53%	3,281,348
May 18, 2026	11.10	11.62	11.07	11.37	11.37	1.34%	3,358,520
May 15, 2026	10.86	11.40	10.78	11.22	11.22	2.75%	2,898,430
May 14, 2026	10.66	11.10	10.26	10.92	10.92	3.41%	2,657,329
May 13, 2026	10.81	10.82	10.29	10.56	10.56	-2.31%	3,179,681
May 12, 2026	11.25	11.30	10.75	10.81	10.81	-3.83%	2,093,990
May 11, 2026	11.46	11.66	10.90	11.24	11.24	-3.27%	3,068,380
May 8, 2026	11.20	11.72	10.78	11.62	11.62	1.93%	8,091,067