Dark

NTAP
NetApp, Inc
stock NASDAQ

Market Open

Dec 5, 2025 3:36:30 PM EST

117.22USD+1.065%(+1.23)700,919

109.67Bid 122.84Ask 13.17Spread

Pre-market

Dec 3, 2025 9:19:30 AM EST

115.33USD-0.569%(-0.66)0

After-hours

Dec 3, 2025 4:00:30 PM EST

114.66USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	115.9900	117.72000	115.8700	117.2200	+1.060%	700,919	0.000%
2025-12-04	114.6600	116.54000	114.2800	115.9900	+1.160%	1,392,898	+1.060%
2025-12-03	115.5700	116.34000	113.7300	114.6600	-1.010%	1,717,844	+2.233%
2025-12-02	113.0000	116.54000	112.6701	115.8300	+3.171%	3,135,021	+1.200%
2025-12-01	110.0400	112.56000	109.5800	112.2700	+0.636%	2,376,333	+4.409%
2025-11-28	109.7100	111.90500	109.3300	111.5600	+2.114%	1,370,392	+5.074%
2025-11-26	116.5150	116.51500	106.5200	109.2500	-2.000%	5,035,619	+7.295%
2025-11-25	108.0000	112.57000	107.9900	111.4800	+2.313%	3,625,326	+5.149%
2025-11-24	107.8800	110.66000	107.5500	108.9600	+1.547%	3,981,649	+7.581%
2025-11-21	103.6300	108.31500	103.4900	107.3000	+3.933%	2,974,656	+9.245%
2025-11-20	108.3100	109.09000	102.5850	103.2400	-2.851%	2,105,989	+13.541%
2025-11-19	106.9200	107.26000	106.0350	106.2700	-0.122%	1,952,791	+10.304%
2025-11-18	106.4000	107.74000	106.0700	106.4000	-0.375%	2,195,166	+10.169%
2025-11-17	107.4800	109.33500	106.1300	106.8000	-2.412%	2,757,763	+9.757%
2025-11-14	108.2000	111.24000	107.3454	109.4400	-0.146%	1,437,251	+7.109%
2025-11-13	111.0000	111.78000	109.3600	109.6000	-1.766%	1,842,165	+6.953%
2025-11-12	111.0000	112.79500	110.9200	111.5700	+1.041%	2,255,891	+5.064%
2025-11-11	111.7400	112.11500	109.5700	110.4200	-1.849%	2,071,701	+6.158%
2025-11-10	114.2900	114.73500	110.6200	112.5000	-0.416%	2,084,130	+4.196%
2025-11-07	112.8400	113.55000	110.8400	112.9700	-0.703%	1,764,710	+3.762%
2025-11-06	115.3900	116.07000	113.6100	113.7700	-1.660%	1,807,856	+3.032%
2025-11-05	114.3800	116.32000	113.6900	115.6900	+2.073%	1,588,806	+1.322%
2025-11-04	114.3800	115.55500	113.0100	113.3400	-3.079%	2,002,231	+3.423%
2025-11-03	117.1550	118.29000	116.7940	116.9400	-0.713%	1,637,891	+0.239%
2025-10-31	116.1300	118.56000	115.9800	117.7800	+1.912%	1,498,980	-0.475%
2025-10-30	114.1300	116.29000	113.6700	115.5700	+1.271%	1,303,134	+1.428%
2025-10-29	115.9600	116.25000	113.7900	114.1200	-1.544%	2,164,668	+2.716%
2025-10-28	117.0000	117.16000	114.1100	115.9100	-1.092%	1,667,165	+1.130%
2025-10-27	117.3600	118.25000	116.1300	117.1900	+0.472%	1,522,422	+0.026%
2025-10-24	119.2600	119.26000	116.4200	116.6400	-0.976%	1,709,629	+0.497%
2025-10-23	117.1400	119.06000	117.1400	117.7900	+0.882%	1,521,251	-0.484%
2025-10-22	119.0100	119.58000	115.6300	116.7600	-1.948%	1,597,120	+0.394%
2025-10-21	116.6600	119.65000	116.6600	119.0800	+1.569%	1,207,852	-1.562%
2025-10-20	119.8200	120.36500	117.0600	117.2400	-1.537%	1,414,231	-0.017%
2025-10-17	119.2400	119.99000	118.2500	119.0700	-0.276%	1,234,693	-1.554%
2025-10-16	122.1100	123.00000	118.6600	119.4000	-1.704%	2,093,931	-1.826%
2025-10-15	121.6200	123.66000	120.7150	121.4700	+0.763%	2,306,988	-3.499%
2025-10-14	116.9400	121.72500	116.3600	120.5500	+1.422%	2,309,890	-2.762%
2025-10-13	116.2800	119.39000	115.4000	118.8600	+4.318%	2,052,353	-1.380%
2025-10-10	119.0000	119.00000	112.6300	113.9400	-5.295%	4,304,592	+2.879%
2025-10-09	121.1400	121.50000	118.7500	120.3100	-1.240%	1,387,846	-2.568%
2025-10-08	118.2400	121.95500	118.0100	121.8200	+3.246%	1,433,416	-3.776%
2025-10-07	121.6900	122.32000	117.3500	117.9900	-2.018%	1,352,973	-0.653%
2025-10-06	119.9900	120.54000	117.5700	120.4200	+1.432%	1,636,851	-2.657%
2025-10-03	119.8900	121.36500	118.6500	118.7200	-1.124%	1,265,345	-1.263%
2025-10-02	120.0600	120.65630	118.0700	120.0700	+1.325%	1,588,994	-2.374%
2025-10-01	117.4300	119.17500	117.0800	118.5000	+0.034%	1,841,392	-1.080%
2025-09-30	118.3700	119.38990	116.5250	118.4600	-0.093%	2,056,504	-1.047%
2025-09-29	120.6700	121.15000	118.1500	118.5700	-1.093%	1,607,573	-1.139%
2025-09-26	120.8400	120.95000	119.3400	119.8800	-0.745%	1,475,114	-2.219%
2025-09-25	121.8700	122.00000	119.6200	120.7800	-2.004%	1,867,713	-2.948%
2025-09-24	123.2200	123.58500	122.3200	123.2500	-0.154%	1,825,450	-4.892%
2025-09-23	124.6100	124.78000	122.9200	123.4400	-0.939%	1,974,701	-5.039%
2025-09-22	124.5200	125.21480	123.7500	124.6100	-0.439%	1,512,770	-5.931%
2025-09-19	126.5400	126.66000	124.3500	125.1600	-0.950%	7,250,398	-6.344%
2025-09-18	123.8750	126.54000	123.8750	126.3600	+1.969%	1,842,564	-7.233%
2025-09-17	123.2000	124.76000	122.2100	123.9200	+0.446%	1,770,450	-5.407%
2025-09-16	124.0600	124.56000	122.6700	123.3700	-0.636%	1,685,038	-4.985%
2025-09-15	124.3000	125.82000	123.4200	124.1600	+0.129%	2,477,842	-5.590%
2025-09-12	125.0500	125.26000	123.7450	124.0000	-0.871%	1,868,587	-5.468%
2025-09-11	124.3000	125.63000	122.5800	125.0900	+1.263%	2,106,640	-6.291%
2025-09-10	123.6700	124.62000	122.7432	123.5300	+0.333%	2,170,226	-5.108%
2025-09-09	121.6000	123.25000	120.7300	123.1200	+1.609%	2,000,837	-4.792%
2025-09-08	118.8300	121.33000	118.3750	121.1700	+2.038%	3,018,356	-3.260%
2025-09-05	119.0000	120.46000	117.5400	118.7500	-0.067%	1,413,027	-1.288%
2025-09-04	117.0000	118.99000	115.2000	118.8300	+2.026%	2,049,848	-1.355%
2025-09-03	115.4100	116.59000	115.3900	116.4700	+0.953%	1,982,335	+0.644%
2025-09-02	110.9100	115.60000	110.2100	115.3700	+2.287%	2,710,042	+1.604%
2025-08-29	116.4600	118.24000	112.1900	112.7900	-3.779%	2,552,060	+3.928%
2025-08-28	108.6100	117.42000	108.6100	117.2200	+4.539%	4,683,747	0.000%
2025-08-27	109.4200	112.46000	109.3000	112.1300	+2.486%	3,377,534	+4.539%
2025-08-26	110.8000	111.26000	109.3900	109.4100	-1.441%	3,099,413	+7.138%
2025-08-25	110.3700	111.54000	109.9400	111.0100	+0.443%	2,293,782	+5.594%
2025-08-22	108.4700	110.86000	107.5600	110.5200	+2.547%	1,331,260	+6.062%
2025-08-21	108.1200	108.65000	107.2580	107.7750	-0.595%	1,509,514	+8.764%
2025-08-20	109.1800	109.22500	105.8550	108.4200	-0.678%	2,498,819	+8.117%
2025-08-19	109.0700	110.10000	108.6900	109.1600	+0.239%	1,731,897	+7.384%
2025-08-18	108.5500	109.39000	108.3400	108.9000	+0.101%	1,193,410	+7.640%
2025-08-15	109.6200	110.00500	108.0701	108.7900	-0.703%	2,066,159	+7.749%
2025-08-14	108.7900	109.85000	108.0400	109.5600	+0.146%	1,965,344	+6.992%
2025-08-13	108.0000	109.51000	107.3700	109.4000	+1.503%	1,306,645	+7.148%
2025-08-12	106.4500	108.05000	106.2850	107.7800	+1.794%	1,558,273	+8.759%
2025-08-11	105.9000	107.27500	105.3250	105.8800	-0.311%	1,334,343	+10.710%
2025-08-08	104.5100	106.49000	103.9000	106.2100	+2.273%	1,275,303	+10.366%
2025-08-07	104.3400	104.61000	102.3600	103.8500	+0.503%	1,330,437	+12.874%
2025-08-06	102.6900	104.26000	102.1300	103.3300	+1.294%	1,630,377	+13.442%
2025-08-05	103.7700	104.03000	101.8019	102.0100	-1.182%	1,255,862	+14.910%
2025-08-04	101.8200	103.32000	101.2300	103.2300	+2.107%	1,193,767	+13.552%
2025-08-01	102.5100	102.84000	100.5550	101.1000	-2.910%	1,415,085	+15.945%
2025-07-31	104.8800	105.92000	103.9000	104.1300	-0.544%	1,196,452	+12.571%
2025-07-30	106.0000	106.49500	104.1800	104.7000	-1.306%	1,363,380	+11.958%
2025-07-29	107.6600	107.91610	105.3900	106.0850	-0.772%	1,362,955	+10.496%
2025-07-28	105.3600	107.13000	105.3600	106.9100	+1.877%	1,177,190	+9.644%
2025-07-25	105.0900	105.33500	104.3700	104.9400	+0.268%	893,171	+11.702%
2025-07-24	105.7300	106.35000	104.6000	104.6600	-1.152%	1,585,202	+12.001%
2025-07-23	105.6500	106.50000	105.3200	105.8800	+0.886%	2,082,959	+10.710%
2025-07-22	107.4700	107.97000	104.9200	104.9500	-2.336%	1,650,332	+11.691%
2025-07-21	109.0400	109.05500	106.9150	107.4600	-0.840%	2,159,727	+9.082%
2025-07-18	108.1800	110.31990	107.7600	108.3700	+1.044%	1,742,715	+8.166%
2025-07-17	104.3400	107.26000	104.0400	107.2500	+2.967%	2,578,126	+9.296%
2025-07-16	103.6500	104.48000	102.3775	104.1600	+0.667%	1,423,170	+12.538%
2025-07-15	105.8300	105.83000	103.4300	103.4700	-1.146%	982,276	+13.289%
2025-07-14	105.0100	105.39000	102.7200	104.6700	-0.570%	1,275,029	+11.990%
2025-07-11	105.4000	105.97000	104.5650	105.2700	-1.081%	1,538,128	+11.352%
2025-07-10	106.8400	106.89000	105.7100	106.4200	-0.234%	1,354,744	+10.148%
2025-07-09	106.6600	107.07000	105.6000	106.6700	+0.009%	1,201,904	+9.890%
2025-07-08	106.1800	107.16000	105.2600	106.6600	+1.100%	1,270,396	+9.901%
2025-07-07	106.8700	107.91000	105.2001	105.5000	-1.641%	1,376,918	+11.109%
2025-07-03	107.4500	108.25000	106.8450	107.2600	-0.325%	940,236	+9.286%
2025-07-02	106.4000	107.67900	104.8540	107.6100	+0.862%	1,400,089	+8.930%
2025-07-01	106.0500	108.09500	105.6200	106.6900	+0.131%	1,493,527	+9.870%
2025-06-30	106.5000	106.97000	105.4400	106.5500	+0.785%	2,006,006	+10.014%
2025-06-27	105.2900	106.46000	103.4700	105.7200	+0.926%	2,976,118	+10.878%
2025-06-26	105.3200	105.75000	103.5400	104.7500	-0.409%	2,115,744	+11.905%
2025-06-25	106.4200	107.00000	105.0500	105.1800	-0.895%	1,676,980	+11.447%
2025-06-24	104.8000	106.22000	103.9100	106.1300	+1.784%	1,905,378	+10.449%
2025-06-23	102.0300	104.35500	101.7300	104.2700	+1.539%	2,523,247	+12.420%
2025-06-20	103.5000	103.93000	101.8350	102.6900	-0.058%	3,005,910	+14.149%
2025-06-18	104.1300	104.24000	102.4100	102.7500	-0.436%	1,859,648	+14.083%
2025-06-17	103.5700	104.64100	102.4500	103.2000	-0.960%	2,124,497	+13.585%
2025-06-16	101.6500	104.28000	101.1650	104.2000	+3.692%	2,113,976	+12.495%
2025-06-13	101.4800	102.01000	99.9000	100.4900	-2.380%	3,516,004	+16.648%
2025-06-12	102.1500	103.70250	101.9150	102.9400	+0.302%	1,901,066	+13.872%
2025-06-11	102.9900	102.99000	101.1900	102.6300	+0.117%	2,800,559	+14.216%
2025-06-10	103.0600	103.59000	102.0000	102.5100	-0.534%	1,879,660	+14.350%
2025-06-09	106.9200	107.09000	102.8625	103.0600	-3.002%	2,317,845	+13.740%
2025-06-06	105.5000	106.98000	104.8400	106.2500	+1.577%	2,872,672	+10.325%
2025-06-05	103.9100	105.00000	103.2714	104.6000	+0.810%	2,673,776	+12.065%
2025-06-04	104.0000	105.01000	103.5400	103.7600	+0.096%	2,744,928	+12.972%
2025-06-03	98.7700	103.71500	98.4800	103.6600	+4.951%	2,702,086	+13.081%
2025-06-02	99.0200	99.11000	96.1300	98.7700	-0.393%	3,087,606	+18.680%
2025-05-30	94.5000	100.99000	94.1100	99.1600	-0.050%	7,013,975	+18.213%
2025-05-29	100.0000	100.22000	98.2000	99.2100	-0.462%	3,952,603	+18.153%
2025-05-28	100.6900	101.13000	99.5400	99.6700	-0.697%	1,812,058	+17.608%
2025-05-27	99.8600	100.48000	99.1200	100.3700	+2.418%	2,135,564	+16.788%
2025-05-23	97.9200	98.50000	96.8873	98.0000	-1.784%	2,840,413	+19.612%
2025-05-22	99.5700	100.51810	98.8800	99.7800	+0.211%	1,520,233	+17.478%
2025-05-21	100.1100	102.17000	99.1900	99.5700	-1.474%	1,777,247	+17.726%
2025-05-20	100.4900	101.70000	100.1071	101.0600	-0.463%	1,666,121	+15.991%
2025-05-19	99.6200	101.94500	99.1750	101.5300	+0.995%	2,036,799	+15.454%
2025-05-16	99.9800	100.96000	99.3700	100.5300	+0.711%	1,698,732	+16.602%
2025-05-15	99.1900	99.84000	98.2800	99.8200	+0.171%	1,894,379	+17.431%
2025-05-14	99.9700	100.43500	99.0000	99.6500	+0.121%	1,839,800	+17.632%
2025-05-13	98.4300	99.80000	98.1050	99.5300	+1.118%	1,377,666	+17.774%
2025-05-12	97.5000	98.54000	97.1400	98.4300	+5.329%	1,532,508	+19.090%
2025-05-09	95.0600	95.21000	93.2300	93.4500	-1.048%	1,365,016	+25.436%
2025-05-08	93.5600	95.35000	92.9100	94.4400	+1.527%	1,839,291	+24.121%
2025-05-07	92.8600	93.09000	91.6100	93.0200	+0.824%	2,257,080	+26.016%
2025-05-06	92.0100	93.53000	91.1500	92.2600	-0.892%	1,865,046	+27.054%
2025-05-05	91.7500	93.66000	91.3800	93.0900	+0.823%	1,844,469	+25.921%
2025-05-02	91.3600	92.55000	90.8600	92.3300	+2.898%	1,528,519	+26.958%
2025-05-01	90.0000	90.75000	89.1500	89.7300	-0.022%	1,386,204	+30.636%
2025-04-30	88.1000	89.95000	86.7000	89.7500	+2.151%	2,861,652	+30.607%
2025-04-29	87.2000	88.68000	87.2000	87.8600	-0.159%	1,207,332	+33.417%
2025-04-28	87.9100	89.10000	87.1900	88.0000	-0.509%	1,383,724	+33.205%
2025-04-25	87.8900	88.50000	86.9200	88.4500	+0.318%	1,699,078	+32.527%
2025-04-24	85.4500	88.34000	85.1200	88.1700	+3.876%	1,813,106	+32.948%
2025-04-23	85.3450	87.57000	84.4750	84.8800	+2.947%	1,722,424	+38.101%
2025-04-22	82.6400	83.02000	81.7300	82.4500	+0.943%	1,771,777	+42.171%
2025-04-21	81.5000	82.20000	80.6400	81.6800	-1.126%	1,286,222	+43.511%
2025-04-17	82.7000	83.33000	81.6600	82.6100	+1.549%	1,602,025	+41.896%
2025-04-16	80.6800	82.21000	80.2200	81.3500	-1.010%	1,776,404	+44.093%
2025-04-15	82.5100	83.97000	81.7600	82.1800	-1.321%	2,539,997	+42.638%
2025-04-14	85.1300	85.13000	81.9050	83.2800	+0.774%	2,516,741	+40.754%
2025-04-11	81.7800	83.65000	80.6900	82.6400	+0.438%	2,738,601	+41.844%
2025-04-10	83.1400	83.73500	79.8100	82.2800	-4.437%	3,555,561	+42.465%
2025-04-09	76.0400	87.46000	75.3000	86.1000	+13.081%	4,518,652	+36.144%
2025-04-08	79.8300	81.07000	74.8000	76.1400	-1.207%	2,913,393	+53.953%
2025-04-07	73.0000	79.60000	71.8378	77.0700	+1.275%	3,676,783	+52.095%
2025-04-04	78.4700	78.82000	74.8300	76.1000	-6.752%	3,382,028	+54.034%
2025-04-03	86.7400	86.89000	81.5600	81.6100	-9.813%	3,334,260	+43.634%
2025-04-02	88.3500	91.22000	88.0400	90.4900	+1.117%	1,591,469	+29.539%
2025-04-01	88.3500	89.67000	88.0000	89.4900	+1.878%	2,838,813	+30.987%
2025-03-31	87.1900	88.64000	86.4000	87.8400	-0.633%	2,953,355	+33.447%
2025-03-28	90.7500	90.82500	88.1400	88.4000	-2.953%	2,662,244	+32.602%
2025-03-27	91.6900	91.86400	90.7800	91.0900	-1.790%	2,640,238	+28.686%
2025-03-26	94.4500	94.78500	92.7000	92.7500	-1.737%	1,843,277	+26.383%
2025-03-25	95.3600	96.10000	93.8700	94.3900	-0.767%	2,052,445	+24.187%
2025-03-24	93.9300	95.25000	93.0000	95.1200	+3.111%	2,049,939	+23.234%
2025-03-21	91.6500	92.97000	90.7900	92.2500	+0.163%	4,580,576	+27.068%
2025-03-20	92.8600	94.11000	92.0300	92.1000	-1.529%	2,760,533	+27.275%
2025-03-19	92.9600	94.72000	92.3425	93.5300	+1.377%	2,023,379	+25.329%
2025-03-18	93.0450	93.57000	91.9100	92.2600	-1.093%	2,510,351	+27.054%
2025-03-17	91.9600	94.32000	91.7000	93.2800	+1.413%	2,040,412	+25.665%
2025-03-14	91.4900	92.90000	90.9000	91.9800	+2.132%	1,720,877	+27.441%
2025-03-13	91.1300	91.92000	89.8800	90.0600	-1.563%	2,128,673	+30.158%
2025-03-12	92.7800	93.15000	90.3250	91.4900	+0.627%	2,282,531	+28.123%
2025-03-11	92.1600	92.97000	90.0800	90.9200	-1.228%	2,452,824	+28.927%
2025-03-10	92.5800	93.03000	90.1200	92.0500	-1.834%	2,112,292	+27.344%
2025-03-07	91.5700	94.38250	91.1600	93.7700	+2.079%	2,452,854	+25.008%
2025-03-06	93.2600	94.09250	91.1900	91.8600	-3.173%	2,610,479	+27.607%
2025-03-05	93.3850	96.07000	92.9901	94.8700	+1.400%	1,955,799	+23.559%
2025-03-04	94.0000	95.68000	92.5900	93.5600	-2.267%	3,053,726	+25.289%
2025-03-03	100.6200	100.67500	95.1850	95.7300	-4.088%	3,410,115	+22.449%
2025-02-28	99.3250	105.26000	97.5100	99.8100	-15.573%	9,961,549	+17.443%
2025-02-27	124.0200	124.70500	117.8400	118.2200	-5.037%	2,822,018	-0.846%
2025-02-26	124.4400	127.78000	123.3600	124.4900	+1.525%	1,777,993	-5.840%
2025-02-25	123.9100	124.12500	121.3700	122.6200	-0.713%	2,158,617	-4.404%
2025-02-24	124.3900	125.34500	121.1700	123.5000	-0.779%	2,312,016	-5.085%
2025-02-21	125.3600	126.96000	123.3650	124.4700	-0.064%	2,863,105	-5.825%
2025-02-20	124.6800	125.49000	121.8700	124.5500	+0.016%	1,478,470	-5.885%
2025-02-19	121.2800	124.72000	120.5800	124.5300	+3.327%	2,131,043	-5.870%
2025-02-18	119.6400	120.74000	118.2200	120.5200	+1.226%	1,819,054	-2.738%
2025-02-14	117.8500	119.17000	117.7710	119.0600	+1.130%	1,007,564	-1.545%
2025-02-13	117.9200	119.75000	116.9500	117.7300	-0.144%	1,234,020	-0.433%
2025-02-12	117.4100	118.86350	116.9400	117.9000	-1.388%	1,433,363	-0.577%
2025-02-11	121.3000	121.30000	119.1000	119.5600	-2.813%	1,100,796	-1.957%
2025-02-10	120.7500	123.09000	116.7800	123.0200	+0.089%	1,998,203	-4.715%
2025-02-07	124.9800	126.25690	122.8300	122.9100	-0.911%	920,224	-4.629%
2025-02-06	124.2600	124.74000	123.0500	124.0400	+0.259%	1,013,335	-5.498%
2025-02-05	121.9300	123.89000	120.9950	123.7200	+1.898%	932,617	-5.254%
2025-02-04	119.3500	121.73000	119.0600	121.4150	+1.416%	1,350,625	-3.455%
2025-02-03	119.2600	120.77000	117.6500	119.7200	-1.949%	1,114,503	-2.088%
2025-01-31	123.0700	124.61000	121.7250	122.1000	-0.278%	1,225,760	-3.997%
2025-01-30	122.0600	124.07000	121.7300	122.4400	+1.796%	1,177,848	-4.263%
2025-01-29	120.5100	121.20700	119.5500	120.2800	+0.627%	1,310,175	-2.544%
2025-01-28	120.4600	120.69000	117.7500	119.5300	-0.334%	1,229,100	-1.933%
2025-01-27	121.5400	122.06000	118.1300	119.9300	-4.817%	2,063,980	-2.260%
2025-01-24	126.5600	126.62000	124.9500	126.0000	-0.238%	827,261	-6.968%
2025-01-23	125.3500	126.30000	124.1000	126.3000	+0.198%	1,049,425	-7.189%
2025-01-22	125.0000	127.19000	124.3200	126.0500	+1.924%	1,399,848	-7.005%
2025-01-21	122.8500	124.30000	122.4000	123.6700	+1.294%	1,278,194	-5.215%
2025-01-17	121.7100	122.74500	120.2450	122.0900	+1.759%	1,780,602	-3.989%
2025-01-16	120.0000	121.56000	119.4950	119.9800	+0.519%	1,148,689	-2.300%
2025-01-15	118.7300	119.73000	118.3600	119.3600	+2.288%	1,039,339	-1.793%
2025-01-14	115.5400	117.95000	115.5400	116.6900	+1.540%	1,613,029	+0.454%
2025-01-13	114.3500	115.08000	112.8600	114.9200	-1.170%	1,211,477	+2.001%
2025-01-10	116.7900	117.56500	115.6212	116.2800	-1.533%	1,316,900	+0.808%
2025-01-08	116.8700	118.13000	115.6200	118.0900	+0.777%	1,070,530	-0.737%
2025-01-07	118.9100	119.29630	116.5200	117.1800	-0.695%	1,347,917	+0.034%
2025-01-06	118.5500	119.51000	117.1700	118.0000	+0.906%	1,186,873	-0.661%
2025-01-03	115.7800	117.08000	115.7800	116.9400	+0.880%	999,045	+0.239%
2025-01-02	116.9800	117.33000	114.8000	115.9200	-0.138%	1,402,271	+1.121%
2024-12-31	117.0400	117.57000	114.6600	116.0800	-0.352%	1,320,249	+0.982%
2024-12-30	115.1300	116.83000	114.5300	116.4900	-0.402%	1,651,127	+0.627%
2024-12-27	117.0700	117.75000	115.6300	116.9600	-1.174%	973,518	+0.222%
2024-12-26	118.5000	119.24500	117.4400	118.3500	-0.412%	706,773	-0.955%
2024-12-24	118.0000	118.86000	117.5500	118.8400	+0.644%	436,896	-1.363%
2024-12-23	118.2600	118.70000	117.0400	118.0800	-0.312%	1,079,861	-0.728%
2024-12-20	115.9400	119.82000	115.1000	118.4500	+1.604%	3,134,805	-1.038%
2024-12-19	118.0000	119.49000	116.2300	116.5800	-1.487%	1,564,083	+0.549%
2024-12-18	122.9000	123.54500	117.9400	118.3400	-3.388%	1,768,263	-0.946%
2024-12-17	124.9700	125.36000	121.8200	122.4900	-2.863%	1,529,344	-4.302%
2024-12-16	124.8400	127.20000	122.6800	126.1000	+3.403%	1,862,061	-7.042%
2024-12-13	123.7400	124.33000	121.5200	121.9500	-1.263%	827,751	-3.879%
2024-12-12	122.1100	124.29000	121.8100	123.5100	+0.693%	1,177,669	-5.093%
2024-12-11	122.3100	124.96000	121.3200	122.6600	+1.188%	1,896,771	-4.435%
2024-12-10	127.4100	128.53000	120.6200	121.2200	-5.000%	2,276,374	-3.300%
2024-12-09	130.9800	131.00000	127.4500	127.6000	-2.677%	1,493,935	-8.135%
2024-12-06	128.8600	131.30000	128.7800	131.1100	+1.801%	1,936,438	-10.594%
2024-12-05	129.0000	130.24000	128.5050	128.7900	-0.201%	1,787,067	-8.984%
2024-12-04	126.2000	129.75000	125.0010	129.0500	+3.513%	2,284,548	-9.167%
2024-12-03	123.4800	124.86000	122.0900	124.6700	+1.119%	1,666,868	-5.976%
2024-12-02	122.3300	123.98000	121.9085	123.2900	+0.530%	1,397,639	-4.923%
2024-11-29	122.9400	124.20000	122.5800	122.6400	+0.172%	816,182	-4.419%
2024-11-27	128.9200	129.08000	122.1200	122.4300	-5.532%	1,733,049	-4.255%
2024-11-26	126.4100	129.96000	126.3500	129.6000	+2.710%	2,588,403	-9.552%
2024-11-25	123.7000	126.30000	123.2000	126.1800	+3.139%	4,222,321	-7.101%
2024-11-22	135.1000	135.44620	120.6100	122.3400	-3.426%	5,588,048	-4.185%
2024-11-21	125.0000	128.04000	123.5600	126.6800	+2.616%	4,450,305	-7.468%
2024-11-20	122.4000	123.52000	121.2650	123.4500	+1.023%	2,389,956	-5.047%
2024-11-19	118.7600	122.29000	118.7000	122.2000	+2.397%	2,476,366	-4.075%
2024-11-18	117.4400	119.86000	117.0900	119.3400	+1.817%	1,618,600	-1.776%
2024-11-15	116.8000	118.24000	116.6800	117.2100	-0.728%	1,937,704	+0.009%
2024-11-14	116.9900	119.10500	116.0700	118.0700	-1.345%	1,431,446	-0.720%
2024-11-13	120.5100	122.02500	119.5100	119.6800	-1.025%	1,326,334	-2.055%
2024-11-12	121.3600	122.55000	120.3800	120.9200	-0.828%	1,238,831	-3.060%
2024-11-11	123.6300	124.29000	121.6200	121.9300	-1.677%	1,019,450	-3.863%
2024-11-08	123.0000	125.01500	123.0000	124.0100	+0.961%	1,324,110	-5.475%
2024-11-07	121.5000	123.06000	120.5343	122.8300	+1.403%	1,578,864	-4.567%
2024-11-06	120.3700	121.50000	118.8300	121.1300	+4.064%	2,147,718	-3.228%
2024-11-05	115.4600	116.86000	115.4600	116.4000	+0.823%	1,367,421	+0.704%
2024-11-04	115.9900	116.66500	115.2500	115.4500	-0.560%	1,722,964	+1.533%
2024-11-01	115.5600	117.66000	115.5600	116.1000	+0.685%	1,849,591	+0.965%
2024-10-31	118.1800	118.20500	115.2000	115.3100	-2.905%	1,572,158	+1.656%
2024-10-30	120.0600	120.62000	117.3900	118.7600	-2.046%	1,511,273	-1.297%
2024-10-29	120.6000	122.33000	120.0700	121.2400	+0.689%	892,342	-3.316%
2024-10-28	119.8500	120.81500	119.2050	120.4100	+0.837%	1,084,515	-2.649%
2024-10-25	120.4700	120.70000	119.3400	119.4100	-0.359%	1,136,014	-1.834%
2024-10-24	118.9800	120.08000	118.2271	119.8400	+0.697%	1,362,981	-2.186%
2024-10-23	118.6300	121.20000	118.6300	119.0100	-0.618%	1,498,208	-1.504%
2024-10-22	124.0000	124.11500	118.4201	119.7500	-4.445%	1,739,457	-2.113%
2024-10-21	125.6500	126.97990	124.8600	125.3200	-0.956%	883,024	-6.463%
2024-10-18	127.3700	127.37000	125.1200	126.5300	-0.126%	997,196	-7.358%
2024-10-17	127.1900	127.75000	126.4000	126.6900	+0.647%	839,655	-7.475%
2024-10-16	125.5700	126.52343	125.4300	125.8750	+0.395%	755,089	-6.876%
2024-10-15	127.3000	128.25000	125.2400	125.3800	-1.167%	1,176,384	-6.508%
2024-10-14	127.1300	127.80000	126.6600	126.8600	-0.055%	804,245	-7.599%
2024-10-11	125.0000	127.36000	125.0000	126.9300	+1.560%	881,359	-7.650%
2024-10-10	126.4500	126.94500	124.5900	124.9800	-1.799%	1,419,115	-6.209%
2024-10-09	126.0600	127.50000	125.4000	127.2700	+0.569%	1,332,908	-7.897%
2024-10-08	124.6800	126.66000	124.2300	126.5500	+2.155%	1,204,213	-7.373%
2024-10-07	122.7300	124.74000	122.3500	123.8800	+0.397%	869,362	-5.376%
2024-10-04	123.9100	123.91000	122.1000	123.3900	+0.554%	837,355	-5.000%
2024-10-03	122.4100	123.45000	121.9200	122.7100	-0.252%	951,864	-4.474%
2024-10-02	121.2600	124.18000	121.2600	123.0200	+1.410%	1,080,421	-4.715%
2024-10-01	123.5100	123.73000	120.9200	121.3100	-1.781%	1,327,466	-3.372%
2024-09-30	121.2600	123.68000	121.1200	123.5100	+1.872%	1,495,174	-5.093%
2024-09-27	124.4500	124.68500	121.1000	121.2400	-2.579%	1,169,446	-3.316%
2024-09-26	123.5000	125.04000	123.1300	124.4500	+2.276%	1,561,711	-5.810%
2024-09-25	122.8500	123.40000	121.1500	121.6800	-1.033%	1,457,387	-3.665%
2024-09-24	123.6000	123.74000	121.6400	122.9500	+0.024%	1,633,386	-4.660%
2024-09-23	122.7200	123.16000	121.7750	122.9200	+0.573%	1,177,301	-4.637%
2024-09-20	119.7800	122.27000	119.6600	122.2200	+1.782%	2,911,402	-4.091%
2024-09-19	122.0000	122.01000	119.8950	120.0800	+0.612%	1,155,292	-2.382%
2024-09-18	119.7200	121.27000	118.9600	119.3500	+0.260%	1,186,270	-1.785%
2024-09-17	118.7700	120.32000	118.2900	119.0400	+1.001%	1,187,652	-1.529%
2024-09-16	116.4900	118.07000	116.0100	117.8600	+0.460%	1,307,268	-0.543%
2024-09-13	116.4200	118.12000	116.1300	117.3200	+0.738%	1,511,712	-0.085%
2024-09-12	115.8300	117.28000	114.9800	116.4600	+0.700%	1,381,001	+0.653%
2024-09-11	115.1500	115.85000	112.8700	115.6500	+0.591%	1,636,964	+1.358%
2024-09-10	114.6900	115.30000	113.5300	114.9700	+0.323%	1,371,615	+1.957%
2024-09-09	115.6500	116.23000	114.1000	114.6000	+0.368%	2,228,756	+2.286%
2024-09-06	116.6400	117.57000	113.6800	114.1800	-2.260%	1,644,226	+2.662%
2024-09-05	117.8900	118.53000	115.9500	116.8200	-1.898%	2,181,679	+0.342%
2024-09-04	118.3500	119.25000	116.6900	119.0800	+0.109%	1,455,385	-1.562%
2024-09-03	122.7000	122.74000	118.0300	118.9500	-1.466%	2,491,153	-1.454%
2024-08-30	119.7000	121.11000	118.2900	120.7200	+1.275%	2,846,976	-2.899%
2024-08-29	125.0800	126.11000	119.1500	119.2000	-9.635%	4,036,585	-1.661%
2024-08-28	131.2400	133.65000	130.9900	131.9100	-0.909%	1,891,595	-11.136%
2024-08-27	131.5500	133.30000	130.8250	133.1200	+0.468%	1,755,191	-11.944%
2024-08-26	132.6700	133.75450	131.7500	132.5000	-0.466%	954,011	-11.532%
2024-08-23	133.0100	133.55000	132.2400	133.1200	+1.132%	1,196,650	-11.944%
2024-08-22	133.4200	134.37000	131.2400	131.6300	-1.334%	1,154,460	-10.947%
2024-08-21	131.9100	133.86000	131.6050	133.4100	+1.537%	1,055,181	-12.136%
2024-08-20	131.7500	132.10000	131.1100	131.3900	-0.235%	1,390,299	-10.785%
2024-08-19	129.9400	131.95000	129.5900	131.7000	+0.920%	1,440,152	-10.995%
2024-08-16	130.6600	131.44000	129.3750	130.5000	-0.708%	1,349,019	-10.176%
2024-08-15	128.8300	131.58000	128.7900	131.4300	+3.399%	1,880,007	-10.812%
2024-08-14	126.2800	127.73900	126.1800	127.1100	+0.985%	1,145,565	-7.781%
2024-08-13	123.8400	126.54000	123.7300	125.8700	+2.392%	1,481,204	-6.872%
2024-08-12	122.4900	124.03000	122.3850	122.9300	+0.359%	1,127,543	-4.645%
2024-08-09	118.8100	122.81000	118.0050	122.4900	+2.743%	1,265,666	-4.302%
2024-08-08	117.9500	119.38000	116.2300	119.2200	+2.572%	1,094,437	-1.678%
2024-08-07	118.1700	119.87500	115.9200	116.2300	-0.726%	1,599,510	+0.852%
2024-08-06	116.2900	118.86000	115.8100	117.0800	+1.272%	1,419,535	+0.120%
2024-08-05	113.8200	116.03000	113.1800	115.6100	-2.890%	2,044,185	+1.393%
2024-08-02	120.2050	120.58000	117.6100	119.0500	-2.824%	2,301,722	-1.537%
2024-08-01	126.4300	128.12000	121.3700	122.5100	-3.520%	1,725,761	-4.318%
2024-07-31	125.0600	127.21000	123.7200	126.9800	+3.598%	2,033,710	-7.686%
2024-07-30	125.8000	126.50000	121.8100	122.5700	-1.936%	1,671,704	-4.365%
2024-07-29	126.9400	126.94000	124.5600	124.9900	-0.920%	1,014,410	-6.216%
2024-07-26	126.9000	126.90000	125.2100	126.1500	+0.470%	1,162,289	-7.079%
2024-07-25	125.5700	127.46920	123.5200	125.5600	-0.111%	1,433,658	-6.642%
2024-07-24	128.6400	129.04000	125.4700	125.7000	-2.709%	1,481,495	-6.746%
2024-07-23	128.2700	129.34000	127.7600	129.2000	+0.670%	1,023,297	-9.272%
2024-07-22	127.5000	128.89000	127.1550	128.3400	+1.680%	1,095,355	-8.664%
2024-07-19	126.4500	126.91000	125.8001	126.2200	+0.103%	1,201,600	-7.130%
2024-07-18	128.3200	128.56000	125.0900	126.0900	-1.044%	1,752,688	-7.035%
2024-07-17	129.5600	129.78000	126.8000	127.4200	-3.169%	1,753,200	-8.005%
2024-07-16	130.7400	131.64000	128.8000	131.5900	+0.928%	1,785,407	-10.920%
2024-07-15	130.4100	131.40000	129.6700	130.3800	+0.161%	1,407,103	-10.094%
2024-07-12	131.8700	132.04000	130.0400	130.1700	-0.981%	1,530,920	-9.949%
2024-07-11	134.6100	134.97000	131.4400	131.4600	-2.347%	2,243,795	-10.832%
2024-07-10	133.0700	135.01000	132.8800	134.6200	+1.915%	1,890,378	-12.925%
2024-07-09	130.0200	132.93500	129.7900	132.0900	+1.514%	2,130,301	-11.257%
2024-07-08	129.7300	131.05000	129.2505	130.1200	+0.798%	1,542,422	-9.914%
2024-07-05	129.7200	130.05000	128.1200	129.0900	-0.898%	1,393,189	-9.195%
2024-07-03	130.0200	130.56500	128.7150	130.2600	+0.293%	898,238	-10.011%
2024-07-02	128.7600	130.65000	128.7404	129.8800	-0.276%	1,715,032	-9.747%
2024-07-01	129.4600	131.02000	128.6000	130.2400	+1.118%	2,092,245	-9.997%
2024-06-28	129.4700	130.18000	128.3100	128.8000	-0.178%	2,888,593	-8.991%
2024-06-27	128.2700	129.36000	128.0800	129.0300	+0.467%	1,541,638	-9.153%
2024-06-26	127.1500	128.51000	126.4300	128.4300	+0.548%	1,780,047	-8.728%
2024-06-25	126.7000	128.07000	126.3600	127.7300	+1.068%	1,713,751	-8.228%
2024-06-24	126.7400	128.34000	126.3700	126.3800	-0.987%	1,623,613	-7.248%
2024-06-21	126.9000	128.51000	125.6700	127.6400	+0.133%	4,086,717	-8.164%
2024-06-20	129.0000	130.87000	126.6000	127.4700	-0.963%	2,959,061	-8.041%
2024-06-18	126.2100	129.65000	126.1650	128.7100	+2.118%	2,551,695	-8.927%
2024-06-17	126.3300	127.30000	123.5700	126.0400	-0.103%	1,903,311	-6.998%

document.getElementById("xYh4Pj").onerror = function(){this.style.display='none';}; .dark-mode .fgLF96{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fgLF96{ color: #333333; background-color: white; border: 2px solid #333333; }NTAPNetApp, Incstock NASDAQ

NTAP
NetApp, Inc
stock NASDAQ