Netskope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	9.42	9.61	8.98	8.95	-	-5.09%	3,473,654
Jun 8, 2026	9.85	9.88	9.42	9.43	9.43	-2.13%	5,182,870
Jun 5, 2026	9.83	10.10	9.52	9.64	9.64	-3.94%	7,865,396
Jun 4, 2026	9.60	10.65	9.40	10.03	10.03	-19.11%	13,868,316
Jun 3, 2026	12.00	12.67	11.80	12.40	12.40	2.56%	12,645,368
Jun 2, 2026	12.48	12.90	12.06	12.09	12.09	-5.99%	7,671,335
Jun 1, 2026	12.33	13.29	12.22	12.86	12.86	5.93%	7,210,555
May 29, 2026	11.62	12.15	11.33	12.14	12.14	5.29%	8,541,164
May 28, 2026	11.15	11.63	11.15	11.53	11.53	3.59%	3,590,037
May 27, 2026	11.33	11.45	10.95	11.13	11.13	-8.17%	5,805,001
May 26, 2026	11.77	12.37	11.60	12.12	12.12	3.15%	3,922,774
May 22, 2026	11.65	12.05	11.59	11.75	11.75	1.56%	3,020,384
May 21, 2026	11.37	11.79	11.21	11.57	11.57	-1.53%	3,920,887
May 20, 2026	11.28	11.78	11.02	11.75	11.75	2.80%	2,668,880
May 19, 2026	11.46	11.69	11.18	11.43	11.43	0.53%	3,216,019
May 18, 2026	11.10	11.62	11.07	11.37	11.37	1.34%	3,311,090
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
May 7, 2026	10.61	11.59	10.61	11.40	11.40	8.06%	4,601,524
May 6, 2026	10.79	10.87	10.43	10.55	10.55	-2.04%	2,676,751
May 5, 2026	10.39	10.85	10.25	10.77	10.77	4.36%	3,221,035
May 4, 2026	10.43	10.80	10.28	10.32	10.32	-1.90%	3,615,011
May 1, 2026	10.13	10.69	9.93	10.52	10.52	5.62%	4,737,828
Apr 30, 2026	9.87	10.07	9.56	9.96	9.96	0.10%	2,535,409
Apr 29, 2026	9.92	10.00	9.53	9.95	9.95	-0.30%	2,502,221
Apr 28, 2026	9.65	10.08	9.65	9.98	9.98	1.94%	2,997,323
Apr 27, 2026	9.63	10.05	9.43	9.79	9.79	1.66%	3,320,080
Apr 24, 2026	9.97	9.97	9.42	9.63	9.63	-1.63%	2,914,300
Apr 23, 2026	9.97	10.13	9.54	9.79	9.79	-5.59%	3,481,599
Apr 22, 2026	10.24	10.47	10.05	10.37	10.37	2.78%	4,167,154
Apr 21, 2026	10.14	10.60	9.99	10.09	10.09	0.10%	4,253,348
Apr 20, 2026	9.72	10.12	9.61	10.08	10.08	2.13%	2,697,774
Apr 17, 2026	9.58	9.98	9.57	9.87	9.87	4.78%	5,669,875
Apr 16, 2026	9.80	9.81	9.33	9.42	9.42	-2.69%	7,369,491
Apr 15, 2026	9.50	9.75	9.35	9.68	9.68	3.64%	4,094,351
Apr 14, 2026	9.32	9.72	9.19	9.34	9.34	3.20%	4,205,206
Apr 13, 2026	8.54	9.12	8.54	9.05	9.05	4.38%	4,495,079
Apr 10, 2026	8.60	8.90	8.43	8.67	8.67	2.36%	6,866,868
Apr 9, 2026	9.23	9.29	8.40	8.47	8.47	-9.51%	4,550,318
Apr 8, 2026	9.97	10.09	9.35	9.36	9.36	-1.68%	3,768,113
Apr 7, 2026	9.49	9.63	9.01	9.52	9.52	0.32%	7,182,165
Apr 6, 2026	9.06	9.60	9.01	9.49	9.49	4.63%	4,334,572
Apr 2, 2026	8.37	9.09	8.10	9.07	9.07	8.36%	4,493,975
Apr 1, 2026	8.69	8.78	8.35	8.37	8.37	-1.41%	4,121,665
Mar 31, 2026	8.07	8.72	7.90	8.49	8.49	5.73%	3,738,586
Mar 30, 2026	7.75	8.28	7.68	8.03	8.03	3.88%	3,508,508