Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	22.00	22.89	20.73	21.65	21.65	-4.92%	6,220,227
Nov 4, 2026	22.15	23.19	21.54	22.77	22.77	4.26%	4,960,168
Nov 3, 2026	21.98	22.69	21.42	21.84	21.84	-0.73%	3,425,544
Nov 2, 2026	24.51	24.51	21.90	22.00	22.00	-9.47%	5,359,359
Oct 30, 2026	25.87	26.30	23.73	24.30	24.30	-7.22%	5,555,737
Oct 29, 2026	25.00	26.65	24.66	26.19	26.19	-1.24%	7,290,363
Oct 28, 2026	26.14	26.71	25.83	26.52	26.52	1.41%	5,384,946
Oct 27, 2026	25.18	26.43	24.84	26.15	26.15	3.73%	8,993,087
Oct 26, 2026	24.32	25.88	24.32	25.21	25.21	3.83%	7,430,977
Oct 23, 2026	22.00	24.40	21.83	24.28	24.28	9.37%	8,809,186
Oct 22, 2026	21.75	22.64	21.47	22.20	22.20	1.79%	7,891,774
Oct 21, 2026	19.97	21.95	19.95	21.81	21.81	10.04%	6,287,122
Oct 20, 2026	19.28	19.91	18.85	19.82	19.82	2.06%	3,833,292
Oct 19, 2026	19.41	19.78	19.04	19.42	19.42	2.21%	3,972,182
Oct 16, 2026	20.47	20.78	18.41	19.00	19.00	-7.09%	21,360,938
Oct 15, 2026	19.55	20.50	19.25	20.45	20.45	2.05%	7,045,218
Oct 14, 2026	20.76	21.24	19.62	20.04	20.04	-5.25%	5,566,890
Oct 13, 2026	20.60	21.30	20.48	21.15	21.15	2.47%	7,119,538
Oct 12, 2026	21.00	21.14	20.49	20.64	20.64	-0.55%	5,822,786
Oct 9, 2026	19.84	20.85	19.49	20.76	20.76	5.84%	6,327,304
Oct 8, 2026	18.98	19.64	18.87	19.61	19.61	1.92%	5,965,316
Oct 7, 2026	19.48	19.62	19.05	19.24	19.24	-2.04%	4,493,525
Oct 6, 2026	18.83	20.39	18.78	19.64	19.64	6.62%	10,587,078
Oct 5, 2026	17.75	18.49	17.58	18.42	18.42	3.77%	3,195,312
Oct 2, 2026	17.92	18.50	17.68	17.75	17.75	-0.56%	4,827,027
Oct 1, 2026	17.65	18.18	16.86	17.85	17.85	2.35%	7,296,483
Sep 30, 2026	17.31	17.72	17.06	17.44	17.44	0.98%	4,261,004
Sep 29, 2026	17.82	17.92	16.95	17.27	17.27	-3.25%	5,794,876
Sep 28, 2026	17.14	18.03	17.10	17.85	17.85	1.02%	4,880,375
Sep 25, 2026	18.40	18.65	17.64	17.67	17.67	-4.85%	5,859,305
Sep 24, 2026	18.39	18.78	18.22	18.57	18.57	-	6,430,396
Sep 23, 2026	18.58	18.96	18.33	18.57	18.57	0.11%	5,997,204
Sep 22, 2026	18.23	18.74	18.14	18.55	18.55	0.82%	6,859,380
Sep 21, 2026	17.58	18.42	17.45	18.40	18.40	5.20%	8,104,076
Sep 18, 2026	17.47	17.62	16.88	17.49	17.49	1.63%	16,896,369
Sep 17, 2026	17.12	17.63	16.82	17.21	17.21	-0.46%	7,408,833
Sep 16, 2026	17.13	17.90	17.00	17.29	17.29	-1.03%	7,473,189
Sep 15, 2026	16.63	17.72	16.60	17.47	17.47	2.76%	10,943,130
Sep 14, 2026	15.05	17.44	15.05	17.00	17.00	15.65%	13,697,919
Sep 11, 2026	14.95	15.10	14.22	14.70	14.70	-2.65%	6,179,432
Sep 10, 2026	14.30	15.39	14.21	15.10	15.10	4.43%	5,607,637
Sep 9, 2026	14.47	14.71	14.08	14.46	14.46	0.77%	3,719,541
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