Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.89	15.19	14.43	15.09	15.09	-0.20%	3,822,368
Aug 27, 2026	14.45	15.59	14.43	15.12	15.12	8.62%	7,343,308
Aug 26, 2026	13.20	13.96	13.14	13.92	13.92	3.11%	2,955,805
Aug 25, 2026	14.10	14.31	13.34	13.50	13.50	-3.85%	3,026,413
Aug 24, 2026	14.48	14.54	13.98	14.04	14.04	-3.24%	2,860,904
Aug 21, 2026	14.45	14.56	13.92	14.51	14.51	0.90%	4,075,574
Aug 20, 2026	14.56	14.72	14.15	14.38	14.38	-2.18%	2,499,885
Aug 19, 2026	15.32	15.32	14.34	14.70	14.70	-4.36%	2,774,227
Aug 18, 2026	15.00	15.52	14.91	15.37	15.37	0.79%	3,195,507
Aug 17, 2026	15.00	15.45	14.73	15.25	15.25	-3.54%	4,217,926
Aug 14, 2026	16.19	16.58	15.68	15.81	15.81	-2.35%	3,585,213
Aug 13, 2026	15.05	16.41	14.89	16.19	16.19	8.01%	6,109,592
Aug 12, 2026	15.28	15.39	14.87	14.99	14.99	-2.60%	3,541,009
Aug 11, 2026	15.53	15.65	14.87	15.39	15.39	-1.79%	4,991,181
Aug 10, 2026	14.84	15.87	14.73	15.67	15.67	5.38%	8,891,667
Aug 7, 2026	14.11	14.88	13.84	14.87	14.87	10.31%	5,377,520
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
Jul 9, 2026	11.53	12.47	11.32	12.42	12.42	4.19%	3,217,599
Jul 8, 2026	11.78	11.98	11.22	11.92	11.92	-1.08%	6,099,827
Jul 7, 2026	12.40	12.53	11.85	12.05	12.05	-1.39%	3,208,899
Jul 6, 2026	11.54	12.30	11.39	12.22	12.22	4.36%	3,294,990
Jul 2, 2026	11.78	12.05	11.53	11.71	11.71	0.43%	3,921,884
Jul 1, 2026	11.19	11.76	11.11	11.66	11.66	6.58%	4,324,240
Jun 30, 2026	10.53	11.18	10.36	10.94	10.94	4.24%	4,823,242
Jun 29, 2026	10.46	11.20	10.42	10.50	10.50	1.99%	5,810,101
Jun 26, 2026	9.70	10.34	9.70	10.29	10.29	4.15%	4,370,387
Jun 25, 2026	9.47	10.02	9.42	9.88	9.88	4.00%	4,547,299
Jun 24, 2026	9.51	9.90	9.35	9.50	9.50	-0.31%	5,943,392
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