Dark

NTAP
NetApp, Inc
stock NASDAQ

At Close

Apr 10, 2026 3:59:56 PM EDT

95.93USD+0.277%(+0.26)2,035,406

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 8, 2026 9:11:30 AM EDT

100.44USD+4.986%(+4.77)0

After-hours

Apr 10, 2026 4:01:30 PM EDT

95.75USD-0.193%(-0.18)22,881

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	96.2500	96.58000	95.1700	95.9300	+0.272%	2,035,406	0.000%
2026-04-09	99.0800	99.15000	94.8900	95.6700	-3.820%	2,448,834	+0.272%
2026-04-08	99.3900	100.61000	98.3400	99.4700	+1.906%	2,258,277	-3.559%
2026-04-07	100.0400	100.21000	95.7600	97.6100	-3.261%	2,539,303	-1.721%
2026-04-06	103.2200	104.00000	100.8200	100.9000	-2.371%	1,360,968	-4.926%
2026-04-02	100.6600	103.63000	100.2350	103.3500	+1.284%	1,388,596	-7.179%
2026-04-01	102.3900	103.95970	100.8500	102.0400	-0.342%	1,867,050	-5.988%
2026-03-31	101.7700	103.14500	99.6000	102.3900	+1.196%	2,768,127	-6.309%
2026-03-30	103.4800	104.23000	100.4600	101.1800	-1.133%	2,376,136	-5.189%
2026-03-27	103.9900	104.39000	101.5325	102.3400	-2.020%	1,431,599	-6.263%
2026-03-26	104.5700	106.49000	104.3200	104.4500	-0.995%	1,844,378	-8.157%
2026-03-25	104.6700	107.40500	104.2600	105.5000	+1.141%	1,745,361	-9.071%
2026-03-24	100.4500	104.58500	100.1000	104.3100	+2.971%	2,721,196	-8.034%
2026-03-23	102.5800	103.26000	100.5100	101.3000	+0.188%	2,129,841	-5.301%
2026-03-20	102.7500	103.19000	100.1500	101.1100	-1.921%	7,694,207	-5.123%
2026-03-19	100.4500	104.96000	100.4100	103.0900	+2.302%	2,132,509	-6.945%
2026-03-18	101.1900	102.09000	100.5850	100.7700	-1.128%	1,825,721	-4.803%
2026-03-17	103.0500	104.01000	101.8700	101.9200	-0.313%	2,072,131	-5.877%
2026-03-16	100.3600	102.71000	99.7600	102.2400	+3.629%	2,485,169	-6.172%
2026-03-13	97.5600	99.36000	97.3500	98.6600	+1.785%	1,527,180	-2.767%
2026-03-12	97.1500	99.67000	96.7900	96.9300	-0.666%	2,073,234	-1.032%
2026-03-11	97.3000	98.53000	96.7300	97.5800	+0.691%	2,022,375	-1.691%
2026-03-10	100.6700	101.18000	96.7300	96.9100	-3.678%	1,783,592	-1.011%
2026-03-09	99.1100	100.73000	97.6800	100.6100	-0.445%	1,862,317	-4.652%
2026-03-06	100.1200	101.27000	98.9600	101.0600	-1.028%	1,944,516	-5.076%
2026-03-05	98.7700	102.99000	98.6800	102.1100	+2.572%	2,528,416	-6.052%
2026-03-04	99.1300	101.05000	98.2900	99.5500	+0.769%	1,393,600	-3.636%
2026-03-03	97.3700	99.46000	95.9075	98.7900	-1.358%	2,852,721	-2.895%
2026-03-02	96.9800	101.42000	96.2100	100.1500	+1.131%	2,370,899	-4.214%
2026-02-27	98.6600	99.61000	96.0100	99.0300	-0.111%	5,114,040	-3.130%
2026-02-26	103.2400	103.24000	99.0000	99.1400	-2.689%	3,816,882	-3.238%
2026-02-25	100.0650	102.43500	99.8300	101.8800	+2.013%	2,644,109	-5.840%
2026-02-24	101.2300	103.16500	99.8000	99.8700	-0.657%	2,471,974	-3.945%
2026-02-23	100.9900	102.25500	99.3400	100.5300	-1.903%	2,554,366	-4.576%
2026-02-20	101.2600	104.75000	101.2600	102.4800	+0.866%	1,819,294	-6.391%
2026-02-19	101.0000	102.30000	100.5400	101.6000	+0.276%	1,665,566	-5.581%
2026-02-18	100.3500	102.07000	98.6450	101.3200	+0.247%	1,844,126	-5.320%
2026-02-17	101.8400	102.80000	100.1800	101.0700	-1.318%	1,898,850	-5.086%
2026-02-13	98.6300	103.21000	98.6300	102.4200	+4.276%	2,203,305	-6.337%
2026-02-12	101.8000	103.65000	97.2800	98.2200	-7.252%	3,383,992	-2.332%
2026-02-11	106.9200	107.05000	104.0800	105.9000	+0.246%	1,884,712	-9.415%
2026-02-10	103.4500	106.15000	102.9400	105.6400	+1.890%	2,656,363	-9.192%
2026-02-09	102.5500	104.69000	101.7500	103.6800	+0.329%	1,723,157	-7.475%
2026-02-06	100.9000	103.57500	100.7500	103.3400	+3.765%	1,884,337	-7.171%
2026-02-05	99.0200	99.91000	98.1400	99.5900	-0.935%	2,427,878	-3.675%
2026-02-04	95.3300	100.99500	95.0100	100.5300	+5.278%	3,538,887	-4.576%
2026-02-03	97.2500	97.33000	94.4600	95.4900	-2.021%	2,203,730	+0.461%
2026-02-02	96.0500	98.25000	95.5155	97.4600	+1.152%	2,681,416	-1.570%
2026-01-30	98.0700	98.32000	95.9300	96.3500	-2.014%	4,167,898	-0.436%
2026-01-29	99.4000	99.73000	97.5650	98.3300	-1.007%	2,601,440	-2.441%
2026-01-28	100.2600	100.57500	98.8900	99.3300	-0.561%	1,947,206	-3.423%
2026-01-27	99.8200	100.15000	97.1600	99.8900	+1.093%	2,254,352	-3.964%
2026-01-26	97.8500	99.44000	97.3300	98.8100	+1.427%	2,374,793	-2.915%
2026-01-23	99.1500	99.15000	96.4600	97.4200	-1.844%	3,266,206	-1.529%
2026-01-22	97.9500	99.58000	97.0000	99.2500	+2.225%	2,316,945	-3.345%
2026-01-21	95.3500	97.74000	94.8450	97.0900	+3.167%	3,324,204	-1.195%
2026-01-20	98.4200	99.52000	93.6900	94.1100	-9.370%	5,233,446	+1.934%
2026-01-16	109.3500	109.35000	103.4200	103.8400	-4.207%	2,815,223	-7.617%
2026-01-15	109.0200	109.99000	108.2900	108.4000	+0.678%	2,259,965	-11.504%
2026-01-14	107.1100	109.25000	106.7800	107.6700	+0.364%	2,171,069	-10.904%
2026-01-13	109.4800	110.42000	107.0600	107.2800	+0.234%	2,274,207	-10.580%
2026-01-12	105.4900	107.45000	104.5600	107.0300	+1.556%	2,027,024	-10.371%
2026-01-09	105.7800	106.08500	104.1600	105.3900	-0.152%	1,431,528	-8.976%
2026-01-08	103.9000	107.22000	103.7275	105.5500	+1.189%	2,979,039	-9.114%
2026-01-07	106.7300	107.05000	103.3500	104.3100	-2.167%	2,383,135	-8.034%
2026-01-06	104.9100	107.06000	104.1700	106.6200	+1.466%	2,648,572	-10.026%
2026-01-05	107.5000	107.67000	104.6500	105.0800	-1.306%	1,702,231	-8.708%
2026-01-02	107.6500	107.96000	105.2400	106.4700	-0.579%	1,829,808	-9.900%
2025-12-31	108.4700	108.47000	107.0100	107.0900	-1.227%	1,079,535	-10.421%
2025-12-30	109.2800	109.38000	108.3250	108.4200	-0.896%	1,002,147	-11.520%
2025-12-29	109.8500	110.61000	109.3100	109.4000	-1.004%	1,186,072	-12.313%
2025-12-26	110.2500	110.64000	109.6400	110.5100	+0.413%	759,170	-13.193%
2025-12-24	109.7100	110.47500	109.3800	110.0550	+0.196%	507,170	-12.834%
2025-12-23	110.6000	111.55000	109.6500	109.8400	-0.956%	1,393,993	-12.664%
2025-12-22	112.8200	113.11500	110.6550	110.9000	-0.894%	1,791,529	-13.499%
2025-12-19	110.8000	112.79000	110.7400	111.9000	+1.267%	3,799,820	-14.272%
2025-12-18	112.3700	112.70000	107.6300	110.5000	-0.415%	2,405,404	-13.186%
2025-12-17	113.7400	114.73000	110.4200	110.9600	-1.883%	2,070,878	-13.545%
2025-12-16	114.4800	114.59000	112.5701	113.0900	-0.894%	1,755,764	-15.174%
2025-12-15	116.7000	116.77000	113.7000	114.1100	-1.340%	1,355,857	-15.932%
2025-12-12	119.1100	119.72000	114.9650	115.6600	-2.896%	1,489,308	-17.059%
2025-12-11	119.2700	119.68000	116.6100	119.1100	-0.235%	1,845,252	-19.461%
2025-12-10	117.3700	119.62000	117.1300	119.3900	+1.782%	1,975,997	-19.650%
2025-12-09	117.0500	117.93000	115.8000	117.3000	-0.196%	1,271,872	-18.218%
2025-12-08	117.6100	117.75000	116.4700	117.5300	+0.222%	1,700,059	-18.378%
2025-12-05	116.0100	117.75000	115.6933	117.2700	+1.104%	1,548,735	-18.197%
2025-12-04	114.6600	116.54000	114.2800	115.9900	+1.160%	1,392,898	-17.295%
2025-12-03	115.5700	116.34000	113.7300	114.6600	-1.010%	1,717,844	-16.335%
2025-12-02	113.0000	116.54000	112.6701	115.8300	+3.171%	3,135,021	-17.180%
2025-12-01	110.0400	112.56000	109.5800	112.2700	+0.636%	2,376,333	-14.554%
2025-11-28	109.7100	111.90500	109.3300	111.5600	+2.114%	1,370,392	-14.010%
2025-11-26	116.5150	116.51500	106.5200	109.2500	-2.000%	5,035,619	-12.192%
2025-11-25	108.0000	112.57000	107.9900	111.4800	+2.313%	3,625,326	-13.949%
2025-11-24	107.8800	110.66000	107.5500	108.9600	+1.547%	3,981,649	-11.959%
2025-11-21	103.6300	108.31500	103.4900	107.3000	+3.933%	2,974,656	-10.596%
2025-11-20	108.3100	109.09000	102.5850	103.2400	-2.851%	2,105,989	-7.081%
2025-11-19	106.9200	107.26000	106.0350	106.2700	-0.122%	1,952,791	-9.730%
2025-11-18	106.4000	107.74000	106.0700	106.4000	-0.375%	2,195,166	-9.840%
2025-11-17	107.4800	109.33500	106.1300	106.8000	-2.412%	2,757,763	-10.178%
2025-11-14	108.2000	111.24000	107.3454	109.4400	-0.146%	1,437,251	-12.345%
2025-11-13	111.0000	111.78000	109.3600	109.6000	-1.766%	1,842,165	-12.473%
2025-11-12	111.0000	112.79500	110.9200	111.5700	+1.041%	2,255,891	-14.018%
2025-11-11	111.7400	112.11500	109.5700	110.4200	-1.849%	2,071,701	-13.123%
2025-11-10	114.2900	114.73500	110.6200	112.5000	-0.416%	2,084,130	-14.729%
2025-11-07	112.8400	113.55000	110.8400	112.9700	-0.703%	1,764,710	-15.084%
2025-11-06	115.3900	116.07000	113.6100	113.7700	-1.660%	1,807,856	-15.681%
2025-11-05	114.3800	116.32000	113.6900	115.6900	+2.073%	1,588,806	-17.080%
2025-11-04	114.3800	115.55500	113.0100	113.3400	-3.079%	2,002,231	-15.361%
2025-11-03	117.1550	118.29000	116.7940	116.9400	-0.713%	1,637,891	-17.966%
2025-10-31	116.1300	118.56000	115.9800	117.7800	+1.912%	1,498,980	-18.552%
2025-10-30	114.1300	116.29000	113.6700	115.5700	+1.271%	1,303,134	-16.994%
2025-10-29	115.9600	116.25000	113.7900	114.1200	-1.544%	2,164,668	-15.939%
2025-10-28	117.0000	117.16000	114.1100	115.9100	-1.092%	1,667,165	-17.238%
2025-10-27	117.3600	118.25000	116.1300	117.1900	+0.472%	1,522,422	-18.141%
2025-10-24	119.2600	119.26000	116.4200	116.6400	-0.976%	1,709,629	-17.755%
2025-10-23	117.1400	119.06000	117.1400	117.7900	+0.882%	1,521,251	-18.558%
2025-10-22	119.0100	119.58000	115.6300	116.7600	-1.948%	1,597,120	-17.840%
2025-10-21	116.6600	119.65000	116.6600	119.0800	+1.569%	1,207,852	-19.441%
2025-10-20	119.8200	120.36500	117.0600	117.2400	-1.537%	1,414,231	-18.176%
2025-10-17	119.2400	119.99000	118.2500	119.0700	-0.276%	1,234,693	-19.434%
2025-10-16	122.1100	123.00000	118.6600	119.4000	-1.704%	2,093,931	-19.657%
2025-10-15	121.6200	123.66000	120.7150	121.4700	+0.763%	2,306,988	-21.026%
2025-10-14	116.9400	121.72500	116.3600	120.5500	+1.422%	2,309,890	-20.423%
2025-10-13	116.2800	119.39000	115.4000	118.8600	+4.318%	2,052,353	-19.292%
2025-10-10	119.0000	119.00000	112.6300	113.9400	-5.295%	4,304,592	-15.807%
2025-10-09	121.1400	121.50000	118.7500	120.3100	-1.240%	1,387,846	-20.264%
2025-10-08	118.2400	121.95500	118.0100	121.8200	+3.246%	1,433,416	-21.253%
2025-10-07	121.6900	122.32000	117.3500	117.9900	-2.018%	1,352,973	-18.696%
2025-10-06	119.9900	120.54000	117.5700	120.4200	+1.432%	1,636,851	-20.337%
2025-10-03	119.8900	121.36500	118.6500	118.7200	-1.124%	1,265,345	-19.196%
2025-10-02	120.0600	120.65630	118.0700	120.0700	+1.325%	1,588,994	-20.105%
2025-10-01	117.4300	119.17500	117.0800	118.5000	+0.034%	1,841,392	-19.046%
2025-09-30	118.3700	119.38990	116.5250	118.4600	-0.093%	2,056,504	-19.019%
2025-09-29	120.6700	121.15000	118.1500	118.5700	-1.093%	1,607,573	-19.094%
2025-09-26	120.8400	120.95000	119.3400	119.8800	-0.745%	1,475,114	-19.978%
2025-09-25	121.8700	122.00000	119.6200	120.7800	-2.004%	1,867,713	-20.575%
2025-09-24	123.2200	123.58500	122.3200	123.2500	-0.154%	1,825,450	-22.166%
2025-09-23	124.6100	124.78000	122.9200	123.4400	-0.939%	1,974,701	-22.286%
2025-09-22	124.5200	125.21480	123.7500	124.6100	-0.439%	1,512,770	-23.016%
2025-09-19	126.5400	126.66000	124.3500	125.1600	-0.950%	7,250,398	-23.354%
2025-09-18	123.8750	126.54000	123.8750	126.3600	+1.969%	1,842,564	-24.082%
2025-09-17	123.2000	124.76000	122.2100	123.9200	+0.446%	1,770,450	-22.587%
2025-09-16	124.0600	124.56000	122.6700	123.3700	-0.636%	1,685,038	-22.242%
2025-09-15	124.3000	125.82000	123.4200	124.1600	+0.129%	2,477,842	-22.737%
2025-09-12	125.0500	125.26000	123.7450	124.0000	-0.871%	1,868,587	-22.637%
2025-09-11	124.3000	125.63000	122.5800	125.0900	+1.263%	2,106,640	-23.311%
2025-09-10	123.6700	124.62000	122.7432	123.5300	+0.333%	2,170,226	-22.343%
2025-09-09	121.6000	123.25000	120.7300	123.1200	+1.609%	2,000,837	-22.084%
2025-09-08	118.8300	121.33000	118.3750	121.1700	+2.038%	3,018,356	-20.830%
2025-09-05	119.0000	120.46000	117.5400	118.7500	-0.067%	1,413,027	-19.217%
2025-09-04	117.0000	118.99000	115.2000	118.8300	+2.026%	2,049,848	-19.271%
2025-09-03	115.4100	116.59000	115.3900	116.4700	+0.953%	1,982,335	-17.635%
2025-09-02	110.9100	115.60000	110.2100	115.3700	+2.287%	2,710,042	-16.850%
2025-08-29	116.4600	118.24000	112.1900	112.7900	-3.779%	2,552,060	-14.948%
2025-08-28	108.6100	117.42000	108.6100	117.2200	+4.539%	4,683,747	-18.162%
2025-08-27	109.4200	112.46000	109.3000	112.1300	+2.486%	3,377,534	-14.448%
2025-08-26	110.8000	111.26000	109.3900	109.4100	-1.441%	3,099,413	-12.321%
2025-08-25	110.3700	111.54000	109.9400	111.0100	+0.443%	2,293,782	-13.584%
2025-08-22	108.4700	110.86000	107.5600	110.5200	+2.547%	1,331,260	-13.201%
2025-08-21	108.1200	108.65000	107.2580	107.7750	-0.595%	1,509,514	-10.990%
2025-08-20	109.1800	109.22500	105.8550	108.4200	-0.678%	2,498,819	-11.520%
2025-08-19	109.0700	110.10000	108.6900	109.1600	+0.239%	1,731,897	-12.120%
2025-08-18	108.5500	109.39000	108.3400	108.9000	+0.101%	1,193,410	-11.910%
2025-08-15	109.6200	110.00500	108.0701	108.7900	-0.703%	2,066,159	-11.821%
2025-08-14	108.7900	109.85000	108.0400	109.5600	+0.146%	1,965,344	-12.441%
2025-08-13	108.0000	109.51000	107.3700	109.4000	+1.503%	1,306,645	-12.313%
2025-08-12	106.4500	108.05000	106.2850	107.7800	+1.794%	1,558,273	-10.995%
2025-08-11	105.9000	107.27500	105.3250	105.8800	-0.311%	1,334,343	-9.397%
2025-08-08	104.5100	106.49000	103.9000	106.2100	+2.273%	1,275,303	-9.679%
2025-08-07	104.3400	104.61000	102.3600	103.8500	+0.503%	1,330,437	-7.626%
2025-08-06	102.6900	104.26000	102.1300	103.3300	+1.294%	1,630,377	-7.162%
2025-08-05	103.7700	104.03000	101.8019	102.0100	-1.182%	1,255,862	-5.960%
2025-08-04	101.8200	103.32000	101.2300	103.2300	+2.107%	1,193,767	-7.072%
2025-08-01	102.5100	102.84000	100.5550	101.1000	-2.910%	1,415,085	-5.114%
2025-07-31	104.8800	105.92000	103.9000	104.1300	-0.544%	1,196,452	-7.875%
2025-07-30	106.0000	106.49500	104.1800	104.7000	-1.306%	1,363,380	-8.376%
2025-07-29	107.6600	107.91610	105.3900	106.0850	-0.772%	1,362,955	-9.573%
2025-07-28	105.3600	107.13000	105.3600	106.9100	+1.877%	1,177,190	-10.270%
2025-07-25	105.0900	105.33500	104.3700	104.9400	+0.268%	893,171	-8.586%
2025-07-24	105.7300	106.35000	104.6000	104.6600	-1.152%	1,585,202	-8.341%
2025-07-23	105.6500	106.50000	105.3200	105.8800	+0.886%	2,082,959	-9.397%
2025-07-22	107.4700	107.97000	104.9200	104.9500	-2.336%	1,650,332	-8.595%
2025-07-21	109.0400	109.05500	106.9150	107.4600	-0.840%	2,159,727	-10.730%
2025-07-18	108.1800	110.31990	107.7600	108.3700	+1.044%	1,742,715	-11.479%
2025-07-17	104.3400	107.26000	104.0400	107.2500	+2.967%	2,578,126	-10.555%
2025-07-16	103.6500	104.48000	102.3775	104.1600	+0.667%	1,423,170	-7.901%
2025-07-15	105.8300	105.83000	103.4300	103.4700	-1.146%	982,276	-7.287%
2025-07-14	105.0100	105.39000	102.7200	104.6700	-0.570%	1,275,029	-8.350%
2025-07-11	105.4000	105.97000	104.5650	105.2700	-1.081%	1,538,128	-8.872%
2025-07-10	106.8400	106.89000	105.7100	106.4200	-0.234%	1,354,744	-9.857%
2025-07-09	106.6600	107.07000	105.6000	106.6700	+0.009%	1,201,904	-10.068%
2025-07-08	106.1800	107.16000	105.2600	106.6600	+1.100%	1,270,396	-10.060%
2025-07-07	106.8700	107.91000	105.2001	105.5000	-1.641%	1,376,918	-9.071%
2025-07-03	107.4500	108.25000	106.8450	107.2600	-0.325%	940,236	-10.563%
2025-07-02	106.4000	107.67900	104.8540	107.6100	+0.862%	1,400,089	-10.854%
2025-07-01	106.0500	108.09500	105.6200	106.6900	+0.131%	1,493,527	-10.085%
2025-06-30	106.5000	106.97000	105.4400	106.5500	+0.785%	2,006,006	-9.967%
2025-06-27	105.2900	106.46000	103.4700	105.7200	+0.926%	2,976,118	-9.260%
2025-06-26	105.3200	105.75000	103.5400	104.7500	-0.409%	2,115,744	-8.420%
2025-06-25	106.4200	107.00000	105.0500	105.1800	-0.895%	1,676,980	-8.794%
2025-06-24	104.8000	106.22000	103.9100	106.1300	+1.784%	1,905,378	-9.611%
2025-06-23	102.0300	104.35500	101.7300	104.2700	+1.539%	2,523,247	-7.998%
2025-06-20	103.5000	103.93000	101.8350	102.6900	-0.058%	3,005,910	-6.583%
2025-06-18	104.1300	104.24000	102.4100	102.7500	-0.436%	1,859,648	-6.637%
2025-06-17	103.5700	104.64100	102.4500	103.2000	-0.960%	2,124,497	-7.045%
2025-06-16	101.6500	104.28000	101.1650	104.2000	+3.692%	2,113,976	-7.937%
2025-06-13	101.4800	102.01000	99.9000	100.4900	-2.380%	3,516,004	-4.538%
2025-06-12	102.1500	103.70250	101.9150	102.9400	+0.302%	1,901,066	-6.810%
2025-06-11	102.9900	102.99000	101.1900	102.6300	+0.117%	2,800,559	-6.528%
2025-06-10	103.0600	103.59000	102.0000	102.5100	-0.534%	1,879,660	-6.419%
2025-06-09	106.9200	107.09000	102.8625	103.0600	-3.002%	2,317,845	-6.918%
2025-06-06	105.5000	106.98000	104.8400	106.2500	+1.577%	2,872,672	-9.713%
2025-06-05	103.9100	105.00000	103.2714	104.6000	+0.810%	2,673,776	-8.289%
2025-06-04	104.0000	105.01000	103.5400	103.7600	+0.096%	2,744,928	-7.546%
2025-06-03	98.7700	103.71500	98.4800	103.6600	+4.951%	2,702,086	-7.457%
2025-06-02	99.0200	99.11000	96.1300	98.7700	-0.393%	3,087,606	-2.875%
2025-05-30	94.5000	100.99000	94.1100	99.1600	-0.050%	7,013,975	-3.257%
2025-05-29	100.0000	100.22000	98.2000	99.2100	-0.462%	3,952,603	-3.306%
2025-05-28	100.6900	101.13000	99.5400	99.6700	-0.697%	1,812,058	-3.752%
2025-05-27	99.8600	100.48000	99.1200	100.3700	+2.418%	2,135,564	-4.424%
2025-05-23	97.9200	98.50000	96.8873	98.0000	-1.784%	2,840,413	-2.112%
2025-05-22	99.5700	100.51810	98.8800	99.7800	+0.211%	1,520,233	-3.858%
2025-05-21	100.1100	102.17000	99.1900	99.5700	-1.474%	1,777,247	-3.656%
2025-05-20	100.4900	101.70000	100.1071	101.0600	-0.463%	1,666,121	-5.076%
2025-05-19	99.6200	101.94500	99.1750	101.5300	+0.995%	2,036,799	-5.516%
2025-05-16	99.9800	100.96000	99.3700	100.5300	+0.711%	1,698,732	-4.576%
2025-05-15	99.1900	99.84000	98.2800	99.8200	+0.171%	1,894,379	-3.897%
2025-05-14	99.9700	100.43500	99.0000	99.6500	+0.121%	1,839,800	-3.733%
2025-05-13	98.4300	99.80000	98.1050	99.5300	+1.118%	1,377,666	-3.617%
2025-05-12	97.5000	98.54000	97.1400	98.4300	+5.329%	1,532,508	-2.540%
2025-05-09	95.0600	95.21000	93.2300	93.4500	-1.048%	1,365,016	+2.654%
2025-05-08	93.5600	95.35000	92.9100	94.4400	+1.527%	1,839,291	+1.578%
2025-05-07	92.8600	93.09000	91.6100	93.0200	+0.824%	2,257,080	+3.128%
2025-05-06	92.0100	93.53000	91.1500	92.2600	-0.892%	1,865,046	+3.978%
2025-05-05	91.7500	93.66000	91.3800	93.0900	+0.823%	1,844,469	+3.051%
2025-05-02	91.3600	92.55000	90.8600	92.3300	+2.898%	1,528,519	+3.899%
2025-05-01	90.0000	90.75000	89.1500	89.7300	-0.022%	1,386,204	+6.910%
2025-04-30	88.1000	89.95000	86.7000	89.7500	+2.151%	2,861,652	+6.886%
2025-04-29	87.2000	88.68000	87.2000	87.8600	-0.159%	1,207,332	+9.185%
2025-04-28	87.9100	89.10000	87.1900	88.0000	-0.509%	1,383,724	+9.011%
2025-04-25	87.8900	88.50000	86.9200	88.4500	+0.318%	1,699,078	+8.457%
2025-04-24	85.4500	88.34000	85.1200	88.1700	+3.876%	1,813,106	+8.801%
2025-04-23	85.3450	87.57000	84.4750	84.8800	+2.947%	1,722,424	+13.018%
2025-04-22	82.6400	83.02000	81.7300	82.4500	+0.943%	1,771,777	+16.349%
2025-04-21	81.5000	82.20000	80.6400	81.6800	-1.126%	1,286,222	+17.446%
2025-04-17	82.7000	83.33000	81.6600	82.6100	+1.549%	1,602,025	+16.124%
2025-04-16	80.6800	82.21000	80.2200	81.3500	-1.010%	1,776,404	+17.923%
2025-04-15	82.5100	83.97000	81.7600	82.1800	-1.321%	2,539,997	+16.732%
2025-04-14	85.1300	85.13000	81.9050	83.2800	+0.774%	2,516,741	+15.190%
2025-04-11	81.7800	83.65000	80.6900	82.6400	+0.438%	2,738,601	+16.082%
2025-04-10	83.1400	83.73500	79.8100	82.2800	-4.437%	3,555,561	+16.590%
2025-04-09	76.0400	87.46000	75.3000	86.1000	+13.081%	4,518,652	+11.417%
2025-04-08	79.8300	81.07000	74.8000	76.1400	-1.207%	2,913,393	+25.992%
2025-04-07	73.0000	79.60000	71.8378	77.0700	+1.275%	3,676,783	+24.471%
2025-04-04	78.4700	78.82000	74.8300	76.1000	-6.752%	3,382,028	+26.058%
2025-04-03	86.7400	86.89000	81.5600	81.6100	-9.813%	3,334,260	+17.547%
2025-04-02	88.3500	91.22000	88.0400	90.4900	+1.117%	1,591,469	+6.012%
2025-04-01	88.3500	89.67000	88.0000	89.4900	+1.878%	2,838,813	+7.196%
2025-03-31	87.1900	88.64000	86.4000	87.8400	-0.633%	2,953,355	+9.210%
2025-03-28	90.7500	90.82500	88.1400	88.4000	-2.953%	2,662,244	+8.518%
2025-03-27	91.6900	91.86400	90.7800	91.0900	-1.790%	2,640,238	+5.313%
2025-03-26	94.4500	94.78500	92.7000	92.7500	-1.737%	1,843,277	+3.429%
2025-03-25	95.3600	96.10000	93.8700	94.3900	-0.767%	2,052,445	+1.632%
2025-03-24	93.9300	95.25000	93.0000	95.1200	+3.111%	2,049,939	+0.852%
2025-03-21	91.6500	92.97000	90.7900	92.2500	+0.163%	4,580,576	+3.989%
2025-03-20	92.8600	94.11000	92.0300	92.1000	-1.529%	2,760,533	+4.159%
2025-03-19	92.9600	94.72000	92.3425	93.5300	+1.377%	2,023,379	+2.566%
2025-03-18	93.0450	93.57000	91.9100	92.2600	-1.093%	2,510,351	+3.978%
2025-03-17	91.9600	94.32000	91.7000	93.2800	+1.413%	2,040,412	+2.841%
2025-03-14	91.4900	92.90000	90.9000	91.9800	+2.132%	1,720,877	+4.294%
2025-03-13	91.1300	91.92000	89.8800	90.0600	-1.563%	2,128,673	+6.518%
2025-03-12	92.7800	93.15000	90.3250	91.4900	+0.627%	2,282,531	+4.853%
2025-03-11	92.1600	92.97000	90.0800	90.9200	-1.228%	2,452,824	+5.510%
2025-03-10	92.5800	93.03000	90.1200	92.0500	-1.834%	2,112,292	+4.215%
2025-03-07	91.5700	94.38250	91.1600	93.7700	+2.079%	2,452,854	+2.304%
2025-03-06	93.2600	94.09250	91.1900	91.8600	-3.173%	2,610,479	+4.431%
2025-03-05	93.3850	96.07000	92.9901	94.8700	+1.400%	1,955,799	+1.117%
2025-03-04	94.0000	95.68000	92.5900	93.5600	-2.267%	3,053,726	+2.533%
2025-03-03	100.6200	100.67500	95.1850	95.7300	-4.088%	3,410,115	+0.209%
2025-02-28	99.3250	105.26000	97.5100	99.8100	-15.573%	9,961,549	-3.887%
2025-02-27	124.0200	124.70500	117.8400	118.2200	-5.037%	2,822,018	-18.855%
2025-02-26	124.4400	127.78000	123.3600	124.4900	+1.525%	1,777,993	-22.942%
2025-02-25	123.9100	124.12500	121.3700	122.6200	-0.713%	2,158,617	-21.766%
2025-02-24	124.3900	125.34500	121.1700	123.5000	-0.779%	2,312,016	-22.324%
2025-02-21	125.3600	126.96000	123.3650	124.4700	-0.064%	2,863,105	-22.929%
2025-02-20	124.6800	125.49000	121.8700	124.5500	+0.016%	1,478,470	-22.979%
2025-02-19	121.2800	124.72000	120.5800	124.5300	+3.327%	2,131,043	-22.966%
2025-02-18	119.6400	120.74000	118.2200	120.5200	+1.226%	1,819,054	-20.403%
2025-02-14	117.8500	119.17000	117.7710	119.0600	+1.130%	1,007,564	-19.427%
2025-02-13	117.9200	119.75000	116.9500	117.7300	-0.144%	1,234,020	-18.517%
2025-02-12	117.4100	118.86350	116.9400	117.9000	-1.388%	1,433,363	-18.634%
2025-02-11	121.3000	121.30000	119.1000	119.5600	-2.813%	1,100,796	-19.764%
2025-02-10	120.7500	123.09000	116.7800	123.0200	+0.089%	1,998,203	-22.021%
2025-02-07	124.9800	126.25690	122.8300	122.9100	-0.911%	920,224	-21.951%
2025-02-06	124.2600	124.74000	123.0500	124.0400	+0.259%	1,013,335	-22.662%
2025-02-05	121.9300	123.89000	120.9950	123.7200	+1.898%	932,617	-22.462%
2025-02-04	119.3500	121.73000	119.0600	121.4150	+1.416%	1,350,625	-20.990%
2025-02-03	119.2600	120.77000	117.6500	119.7200	-1.949%	1,114,503	-19.871%
2025-01-31	123.0700	124.61000	121.7250	122.1000	-0.278%	1,225,760	-21.433%
2025-01-30	122.0600	124.07000	121.7300	122.4400	+1.796%	1,177,848	-21.651%
2025-01-29	120.5100	121.20700	119.5500	120.2800	+0.627%	1,310,175	-20.244%
2025-01-28	120.4600	120.69000	117.7500	119.5300	-0.334%	1,229,100	-19.744%
2025-01-27	121.5400	122.06000	118.1300	119.9300	-4.817%	2,063,980	-20.012%
2025-01-24	126.5600	126.62000	124.9500	126.0000	-0.238%	827,261	-23.865%
2025-01-23	125.3500	126.30000	124.1000	126.3000	+0.198%	1,049,425	-24.046%
2025-01-22	125.0000	127.19000	124.3200	126.0500	+1.924%	1,399,848	-23.895%
2025-01-21	122.8500	124.30000	122.4000	123.6700	+1.294%	1,278,194	-22.431%
2025-01-17	121.7100	122.74500	120.2450	122.0900	+1.759%	1,780,602	-21.427%
2025-01-16	120.0000	121.56000	119.4950	119.9800	+0.519%	1,148,689	-20.045%
2025-01-15	118.7300	119.73000	118.3600	119.3600	+2.288%	1,039,339	-19.630%
2025-01-14	115.5400	117.95000	115.5400	116.6900	+1.540%	1,613,029	-17.791%
2025-01-13	114.3500	115.08000	112.8600	114.9200	-1.170%	1,211,477	-16.525%
2025-01-10	116.7900	117.56500	115.6212	116.2800	-1.533%	1,316,900	-17.501%
2025-01-08	116.8700	118.13000	115.6200	118.0900	+0.777%	1,070,530	-18.765%
2025-01-07	118.9100	119.29630	116.5200	117.1800	-0.695%	1,347,917	-18.134%
2025-01-06	118.5500	119.51000	117.1700	118.0000	+0.906%	1,186,873	-18.703%
2025-01-03	115.7800	117.08000	115.7800	116.9400	+0.880%	999,045	-17.966%
2025-01-02	116.9800	117.33000	114.8000	115.9200	-0.138%	1,402,271	-17.245%
2024-12-31	117.0400	117.57000	114.6600	116.0800	-0.352%	1,320,249	-17.359%
2024-12-30	115.1300	116.83000	114.5300	116.4900	-0.402%	1,651,127	-17.650%
2024-12-27	117.0700	117.75000	115.6300	116.9600	-1.174%	973,518	-17.981%
2024-12-26	118.5000	119.24500	117.4400	118.3500	-0.412%	706,773	-18.944%
2024-12-24	118.0000	118.86000	117.5500	118.8400	+0.644%	436,896	-19.278%
2024-12-23	118.2600	118.70000	117.0400	118.0800	-0.312%	1,079,861	-18.758%
2024-12-20	115.9400	119.82000	115.1000	118.4500	+1.604%	3,134,805	-19.012%
2024-12-19	118.0000	119.49000	116.2300	116.5800	-1.487%	1,564,083	-17.713%
2024-12-18	122.9000	123.54500	117.9400	118.3400	-3.388%	1,768,263	-18.937%
2024-12-17	124.9700	125.36000	121.8200	122.4900	-2.863%	1,529,344	-21.683%
2024-12-16	124.8400	127.20000	122.6800	126.1000	+3.403%	1,862,061	-23.925%
2024-12-13	123.7400	124.33000	121.5200	121.9500	-1.263%	827,751	-21.337%
2024-12-12	122.1100	124.29000	121.8100	123.5100	+0.693%	1,177,669	-22.330%
2024-12-11	122.3100	124.96000	121.3200	122.6600	+1.188%	1,896,771	-21.792%
2024-12-10	127.4100	128.53000	120.6200	121.2200	-5.000%	2,276,374	-20.863%
2024-12-09	130.9800	131.00000	127.4500	127.6000	-2.677%	1,493,935	-24.820%
2024-12-06	128.8600	131.30000	128.7800	131.1100	+1.801%	1,936,438	-26.832%
2024-12-05	129.0000	130.24000	128.5050	128.7900	-0.201%	1,787,067	-25.514%
2024-12-04	126.2000	129.75000	125.0010	129.0500	+3.513%	2,284,548	-25.664%
2024-12-03	123.4800	124.86000	122.0900	124.6700	+1.119%	1,666,868	-23.053%
2024-12-02	122.3300	123.98000	121.9085	123.2900	+0.530%	1,397,639	-22.192%
2024-11-29	122.9400	124.20000	122.5800	122.6400	+0.172%	816,182	-21.779%
2024-11-27	128.9200	129.08000	122.1200	122.4300	-5.532%	1,733,049	-21.645%
2024-11-26	126.4100	129.96000	126.3500	129.6000	+2.710%	2,588,403	-25.980%
2024-11-25	123.7000	126.30000	123.2000	126.1800	+3.139%	4,222,321	-23.974%
2024-11-22	135.1000	135.44620	120.6100	122.3400	-3.426%	5,588,048	-21.587%
2024-11-21	125.0000	128.04000	123.5600	126.6800	+2.616%	4,450,305	-24.274%
2024-11-20	122.4000	123.52000	121.2650	123.4500	+1.023%	2,389,956	-22.292%
2024-11-19	118.7600	122.29000	118.7000	122.2000	+2.397%	2,476,366	-21.498%
2024-11-18	117.4400	119.86000	117.0900	119.3400	+1.817%	1,618,600	-19.616%
2024-11-15	116.8000	118.24000	116.6800	117.2100	-0.728%	1,937,704	-18.155%
2024-11-14	116.9900	119.10500	116.0700	118.0700	-1.345%	1,431,446	-18.752%
2024-11-13	120.5100	122.02500	119.5100	119.6800	-1.025%	1,326,334	-19.845%
2024-11-12	121.3600	122.55000	120.3800	120.9200	-0.828%	1,238,831	-20.667%
2024-11-11	123.6300	124.29000	121.6200	121.9300	-1.677%	1,019,450	-21.324%
2024-11-08	123.0000	125.01500	123.0000	124.0100	+0.961%	1,324,110	-22.643%
2024-11-07	121.5000	123.06000	120.5343	122.8300	+1.403%	1,578,864	-21.900%
2024-11-06	120.3700	121.50000	118.8300	121.1300	+4.064%	2,147,718	-20.804%
2024-11-05	115.4600	116.86000	115.4600	116.4000	+0.823%	1,367,421	-17.586%
2024-11-04	115.9900	116.66500	115.2500	115.4500	-0.560%	1,722,964	-16.908%
2024-11-01	115.5600	117.66000	115.5600	116.1000	+0.685%	1,849,591	-17.373%
2024-10-31	118.1800	118.20500	115.2000	115.3100	-2.905%	1,572,158	-16.807%
2024-10-30	120.0600	120.62000	117.3900	118.7600	-2.046%	1,511,273	-19.224%
2024-10-29	120.6000	122.33000	120.0700	121.2400	+0.689%	892,342	-20.876%
2024-10-28	119.8500	120.81500	119.2050	120.4100	+0.837%	1,084,515	-20.331%
2024-10-25	120.4700	120.70000	119.3400	119.4100	-0.359%	1,136,014	-19.663%
2024-10-24	118.9800	120.08000	118.2271	119.8400	+0.697%	1,362,981	-19.952%
2024-10-23	118.6300	121.20000	118.6300	119.0100	-0.618%	1,498,208	-19.393%
2024-10-22	124.0000	124.11500	118.4201	119.7500	-4.445%	1,739,457	-19.891%
2024-10-21	125.6500	126.97990	124.8600	125.3200	-0.956%	883,024	-23.452%
2024-10-18	127.3700	127.37000	125.1200	126.5300	-0.126%	997,196	-24.184%
2024-10-17	127.1900	127.75000	126.4000	126.6900	+0.647%	839,655	-24.280%

document.getElementById("zRc0qM").onerror = function(){this.style.display='none';}; .dark-mode .PcBzSp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PcBzSp{ color: #333333; background-color: white; border: 2px solid #333333; }NTAPNetApp, Incstock NASDAQ

NTAP
NetApp, Inc
stock NASDAQ