Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.55	20.50	19.25	20.45	20.45	2.05%	7,044,918
Oct 14, 2026	20.76	21.24	19.62	20.04	20.04	-5.25%	4,719,817
Oct 13, 2026	20.60	21.30	20.48	21.15	21.15	2.47%	6,970,369
Oct 12, 2026	21.00	21.14	20.49	20.64	20.64	-0.55%	5,818,892
Oct 9, 2026	19.84	20.85	19.49	20.76	20.76	5.84%	6,232,780
Oct 8, 2026	18.98	19.64	18.87	19.61	19.61	1.92%	5,962,614
Oct 7, 2026	19.48	19.62	19.05	19.24	19.24	-2.04%	4,490,683
Oct 6, 2026	18.83	20.39	18.78	19.64	19.64	6.62%	10,584,596
Oct 5, 2026	17.75	18.49	17.58	18.42	18.42	3.77%	3,194,017
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
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