Dark

NTAP
NetApp, Inc
stock NASDAQ

At Close

Oct 13, 2025 3:59:56 PM EDT

118.85USD+4.328%(+4.93)2,051,756

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 10, 2025 9:25:30 AM EDT

119.00USD+4.459%(+5.08)0

After-hours

Oct 13, 2025 4:01:30 PM EDT

118.69USD-0.134%(-0.16)34,753

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-13	118.7800	119.33000	118.2700	118.8500	+4.328%	2,051,756	0.000%
2025-10-10	118.8400	118.84000	112.6900	113.9200	-5.311%	4,302,762	+4.328%
2025-10-09	121.1400	121.50000	118.7500	120.3100	-1.240%	1,387,846	-1.214%
2025-10-08	118.2400	121.95500	118.0100	121.8200	+3.246%	1,433,416	-2.438%
2025-10-07	121.6900	122.32000	117.3500	117.9900	-2.018%	1,352,973	+0.729%
2025-10-06	119.9900	120.54000	117.5700	120.4200	+1.432%	1,636,851	-1.304%
2025-10-03	119.8900	121.36500	118.6500	118.7200	-1.124%	1,265,345	+0.110%
2025-10-02	120.0600	120.65630	118.0700	120.0700	+1.325%	1,588,994	-1.016%
2025-10-01	117.4300	119.17500	117.0800	118.5000	+0.034%	1,841,392	+0.295%
2025-09-30	118.3700	119.38990	116.5250	118.4600	-0.093%	2,056,504	+0.329%
2025-09-29	120.6700	121.15000	118.1500	118.5700	-1.093%	1,607,573	+0.236%
2025-09-26	120.8400	120.95000	119.3400	119.8800	-0.745%	1,475,114	-0.859%
2025-09-25	121.8700	122.00000	119.6200	120.7800	-2.004%	1,867,713	-1.598%
2025-09-24	123.2200	123.58500	122.3200	123.2500	-0.154%	1,825,450	-3.570%
2025-09-23	124.6100	124.78000	122.9200	123.4400	-0.939%	1,974,701	-3.718%
2025-09-22	124.5200	125.21480	123.7500	124.6100	-0.439%	1,512,770	-4.622%
2025-09-19	126.5400	126.66000	124.3500	125.1600	-0.950%	7,250,398	-5.042%
2025-09-18	123.8750	126.54000	123.8750	126.3600	+1.969%	1,842,564	-5.943%
2025-09-17	123.2000	124.76000	122.2100	123.9200	+0.446%	1,770,450	-4.091%
2025-09-16	124.0600	124.56000	122.6700	123.3700	-0.636%	1,685,038	-3.664%
2025-09-15	124.3000	125.82000	123.4200	124.1600	+0.129%	2,477,842	-4.277%
2025-09-12	125.0500	125.26000	123.7450	124.0000	-0.871%	1,868,587	-4.153%
2025-09-11	124.3000	125.63000	122.5800	125.0900	+1.263%	2,106,640	-4.988%
2025-09-10	123.6700	124.62000	122.7432	123.5300	+0.333%	2,170,226	-3.789%
2025-09-09	121.6000	123.25000	120.7300	123.1200	+1.609%	2,000,837	-3.468%
2025-09-08	118.8300	121.33000	118.3750	121.1700	+2.038%	3,018,356	-1.915%
2025-09-05	119.0000	120.46000	117.5400	118.7500	-0.067%	1,413,027	+0.084%
2025-09-04	117.0000	118.99000	115.2000	118.8300	+2.026%	2,049,848	+0.017%
2025-09-03	115.4100	116.59000	115.3900	116.4700	+0.953%	1,982,335	+2.043%
2025-09-02	110.9100	115.60000	110.2100	115.3700	+2.287%	2,710,042	+3.016%
2025-08-29	116.4600	118.24000	112.1900	112.7900	-3.779%	2,552,060	+5.373%
2025-08-28	108.6100	117.42000	108.6100	117.2200	+4.539%	4,683,747	+1.391%
2025-08-27	109.4200	112.46000	109.3000	112.1300	+2.486%	3,377,534	+5.993%
2025-08-26	110.8000	111.26000	109.3900	109.4100	-1.441%	3,099,413	+8.628%
2025-08-25	110.3700	111.54000	109.9400	111.0100	+0.443%	2,293,782	+7.062%
2025-08-22	108.4700	110.86000	107.5600	110.5200	+2.547%	1,331,260	+7.537%
2025-08-21	108.1200	108.65000	107.2580	107.7750	-0.595%	1,509,514	+10.276%
2025-08-20	109.1800	109.22500	105.8550	108.4200	-0.678%	2,498,819	+9.620%
2025-08-19	109.0700	110.10000	108.6900	109.1600	+0.239%	1,731,897	+8.877%
2025-08-18	108.5500	109.39000	108.3400	108.9000	+0.101%	1,193,410	+9.137%
2025-08-15	109.6200	110.00500	108.0701	108.7900	-0.703%	2,066,159	+9.247%
2025-08-14	108.7900	109.85000	108.0400	109.5600	+0.146%	1,965,344	+8.479%
2025-08-13	108.0000	109.51000	107.3700	109.4000	+1.503%	1,306,645	+8.638%
2025-08-12	106.4500	108.05000	106.2850	107.7800	+1.794%	1,558,273	+10.271%
2025-08-11	105.9000	107.27500	105.3250	105.8800	-0.311%	1,334,343	+12.250%
2025-08-08	104.5100	106.49000	103.9000	106.2100	+2.273%	1,275,303	+11.901%
2025-08-07	104.3400	104.61000	102.3600	103.8500	+0.503%	1,330,437	+14.444%
2025-08-06	102.6900	104.26000	102.1300	103.3300	+1.294%	1,630,377	+15.020%
2025-08-05	103.7700	104.03000	101.8019	102.0100	-1.182%	1,255,862	+16.508%
2025-08-04	101.8200	103.32000	101.2300	103.2300	+2.107%	1,193,767	+15.131%
2025-08-01	102.5100	102.84000	100.5550	101.1000	-2.910%	1,415,085	+17.557%
2025-07-31	104.8800	105.92000	103.9000	104.1300	-0.544%	1,196,452	+14.136%
2025-07-30	106.0000	106.49500	104.1800	104.7000	-1.306%	1,363,380	+13.515%
2025-07-29	107.6600	107.91610	105.3900	106.0850	-0.772%	1,362,955	+12.033%
2025-07-28	105.3600	107.13000	105.3600	106.9100	+1.877%	1,177,190	+11.168%
2025-07-25	105.0900	105.33500	104.3700	104.9400	+0.268%	893,171	+13.255%
2025-07-24	105.7300	106.35000	104.6000	104.6600	-1.152%	1,585,202	+13.558%
2025-07-23	105.6500	106.50000	105.3200	105.8800	+0.886%	2,082,959	+12.250%
2025-07-22	107.4700	107.97000	104.9200	104.9500	-2.336%	1,650,332	+13.244%
2025-07-21	109.0400	109.05500	106.9150	107.4600	-0.840%	2,159,727	+10.599%
2025-07-18	108.1800	110.31990	107.7600	108.3700	+1.044%	1,742,715	+9.671%
2025-07-17	104.3400	107.26000	104.0400	107.2500	+2.967%	2,578,126	+10.816%
2025-07-16	103.6500	104.48000	102.3775	104.1600	+0.667%	1,423,170	+14.103%
2025-07-15	105.8300	105.83000	103.4300	103.4700	-1.146%	982,276	+14.864%
2025-07-14	105.0100	105.39000	102.7200	104.6700	-0.570%	1,275,029	+13.547%
2025-07-11	105.4000	105.97000	104.5650	105.2700	-1.081%	1,538,128	+12.900%
2025-07-10	106.8400	106.89000	105.7100	106.4200	-0.234%	1,354,744	+11.680%
2025-07-09	106.6600	107.07000	105.6000	106.6700	+0.009%	1,201,904	+11.418%
2025-07-08	106.1800	107.16000	105.2600	106.6600	+1.100%	1,270,396	+11.429%
2025-07-07	106.8700	107.91000	105.2001	105.5000	-1.641%	1,376,918	+12.654%
2025-07-03	107.4500	108.25000	106.8450	107.2600	-0.325%	940,236	+10.806%
2025-07-02	106.4000	107.67900	104.8540	107.6100	+0.862%	1,400,089	+10.445%
2025-07-01	106.0500	108.09500	105.6200	106.6900	+0.131%	1,493,527	+11.398%
2025-06-30	106.5000	106.97000	105.4400	106.5500	+0.785%	2,006,006	+11.544%
2025-06-27	105.2900	106.46000	103.4700	105.7200	+0.926%	2,976,118	+12.420%
2025-06-26	105.3200	105.75000	103.5400	104.7500	-0.409%	2,115,744	+13.461%
2025-06-25	106.4200	107.00000	105.0500	105.1800	-0.895%	1,676,980	+12.997%
2025-06-24	104.8000	106.22000	103.9100	106.1300	+1.784%	1,905,378	+11.985%
2025-06-23	102.0300	104.35500	101.7300	104.2700	+1.539%	2,523,247	+13.983%
2025-06-20	103.5000	103.93000	101.8350	102.6900	-0.058%	3,005,910	+15.737%
2025-06-18	104.1300	104.24000	102.4100	102.7500	-0.436%	1,859,648	+15.669%
2025-06-17	103.5700	104.64100	102.4500	103.2000	-0.960%	2,124,497	+15.165%
2025-06-16	101.6500	104.28000	101.1650	104.2000	+3.692%	2,113,976	+14.060%
2025-06-13	101.4800	102.01000	99.9000	100.4900	-2.380%	3,516,004	+18.270%
2025-06-12	102.1500	103.70250	101.9150	102.9400	+0.302%	1,901,066	+15.456%
2025-06-11	102.9900	102.99000	101.1900	102.6300	+0.117%	2,800,559	+15.804%
2025-06-10	103.0600	103.59000	102.0000	102.5100	-0.534%	1,879,660	+15.940%
2025-06-09	106.9200	107.09000	102.8625	103.0600	-3.002%	2,317,845	+15.321%
2025-06-06	105.5000	106.98000	104.8400	106.2500	+1.577%	2,872,672	+11.859%
2025-06-05	103.9100	105.00000	103.2714	104.6000	+0.810%	2,673,776	+13.623%
2025-06-04	104.0000	105.01000	103.5400	103.7600	+0.096%	2,744,928	+14.543%
2025-06-03	98.7700	103.71500	98.4800	103.6600	+4.951%	2,702,086	+14.654%
2025-06-02	99.0200	99.11000	96.1300	98.7700	-0.393%	3,087,606	+20.330%
2025-05-30	94.5000	100.99000	94.1100	99.1600	-0.050%	7,013,975	+19.857%
2025-05-29	100.0000	100.22000	98.2000	99.2100	-0.462%	3,952,603	+19.796%
2025-05-28	100.6900	101.13000	99.5400	99.6700	-0.697%	1,812,058	+19.244%
2025-05-27	99.8600	100.48000	99.1200	100.3700	+2.418%	2,135,564	+18.412%
2025-05-23	97.9200	98.50000	96.8873	98.0000	-1.784%	2,840,413	+21.276%
2025-05-22	99.5700	100.51810	98.8800	99.7800	+0.211%	1,520,233	+19.112%
2025-05-21	100.1100	102.17000	99.1900	99.5700	-1.474%	1,777,247	+19.363%
2025-05-20	100.4900	101.70000	100.1071	101.0600	-0.463%	1,666,121	+17.603%
2025-05-19	99.6200	101.94500	99.1750	101.5300	+0.995%	2,036,799	+17.059%
2025-05-16	99.9800	100.96000	99.3700	100.5300	+0.711%	1,698,732	+18.223%
2025-05-15	99.1900	99.84000	98.2800	99.8200	+0.171%	1,894,379	+19.064%
2025-05-14	99.9700	100.43500	99.0000	99.6500	+0.121%	1,839,800	+19.267%
2025-05-13	98.4300	99.80000	98.1050	99.5300	+1.118%	1,377,666	+19.411%
2025-05-12	97.5000	98.54000	97.1400	98.4300	+5.329%	1,532,508	+20.746%
2025-05-09	95.0600	95.21000	93.2300	93.4500	-1.048%	1,365,016	+27.180%
2025-05-08	93.5600	95.35000	92.9100	94.4400	+1.527%	1,839,291	+25.847%
2025-05-07	92.8600	93.09000	91.6100	93.0200	+0.824%	2,257,080	+27.768%
2025-05-06	92.0100	93.53000	91.1500	92.2600	-0.892%	1,865,046	+28.821%
2025-05-05	91.7500	93.66000	91.3800	93.0900	+0.823%	1,844,469	+27.672%
2025-05-02	91.3600	92.55000	90.8600	92.3300	+2.898%	1,528,519	+28.723%
2025-05-01	90.0000	90.75000	89.1500	89.7300	-0.022%	1,386,204	+32.453%
2025-04-30	88.1000	89.95000	86.7000	89.7500	+2.151%	2,861,652	+32.423%
2025-04-29	87.2000	88.68000	87.2000	87.8600	-0.159%	1,207,332	+35.272%
2025-04-28	87.9100	89.10000	87.1900	88.0000	-0.509%	1,383,724	+35.057%
2025-04-25	87.8900	88.50000	86.9200	88.4500	+0.318%	1,699,078	+34.370%
2025-04-24	85.4500	88.34000	85.1200	88.1700	+3.876%	1,813,106	+34.796%
2025-04-23	85.3450	87.57000	84.4750	84.8800	+2.947%	1,722,424	+40.021%
2025-04-22	82.6400	83.02000	81.7300	82.4500	+0.943%	1,771,777	+44.148%
2025-04-21	81.5000	82.20000	80.6400	81.6800	-1.126%	1,286,222	+45.507%
2025-04-17	82.7000	83.33000	81.6600	82.6100	+1.549%	1,602,025	+43.869%
2025-04-16	80.6800	82.21000	80.2200	81.3500	-1.010%	1,776,404	+46.097%
2025-04-15	82.5100	83.97000	81.7600	82.1800	-1.321%	2,539,997	+44.622%
2025-04-14	85.1300	85.13000	81.9050	83.2800	+0.774%	2,516,741	+42.711%
2025-04-11	81.7800	83.65000	80.6900	82.6400	+0.438%	2,738,601	+43.817%
2025-04-10	83.1400	83.73500	79.8100	82.2800	-4.437%	3,555,561	+44.446%
2025-04-09	76.0400	87.46000	75.3000	86.1000	+13.081%	4,518,652	+38.037%
2025-04-08	79.8300	81.07000	74.8000	76.1400	-1.207%	2,913,393	+56.094%
2025-04-07	73.0000	79.60000	71.8378	77.0700	+1.275%	3,676,783	+54.210%
2025-04-04	78.4700	78.82000	74.8300	76.1000	-6.752%	3,382,028	+56.176%
2025-04-03	86.7400	86.89000	81.5600	81.6100	-9.813%	3,334,260	+45.632%
2025-04-02	88.3500	91.22000	88.0400	90.4900	+1.117%	1,591,469	+31.340%
2025-04-01	88.3500	89.67000	88.0000	89.4900	+1.878%	2,838,813	+32.808%
2025-03-31	87.1900	88.64000	86.4000	87.8400	-0.633%	2,953,355	+35.303%
2025-03-28	90.7500	90.82500	88.1400	88.4000	-2.953%	2,662,244	+34.446%
2025-03-27	91.6900	91.86400	90.7800	91.0900	-1.790%	2,640,238	+30.475%
2025-03-26	94.4500	94.78500	92.7000	92.7500	-1.737%	1,843,277	+28.140%
2025-03-25	95.3600	96.10000	93.8700	94.3900	-0.767%	2,052,445	+25.914%
2025-03-24	93.9300	95.25000	93.0000	95.1200	+3.111%	2,049,939	+24.947%
2025-03-21	91.6500	92.97000	90.7900	92.2500	+0.163%	4,580,576	+28.835%
2025-03-20	92.8600	94.11000	92.0300	92.1000	-1.529%	2,760,533	+29.045%
2025-03-19	92.9600	94.72000	92.3425	93.5300	+1.377%	2,023,379	+27.072%
2025-03-18	93.0450	93.57000	91.9100	92.2600	-1.093%	2,510,351	+28.821%
2025-03-17	91.9600	94.32000	91.7000	93.2800	+1.413%	2,040,412	+27.412%
2025-03-14	91.4900	92.90000	90.9000	91.9800	+2.132%	1,720,877	+29.213%
2025-03-13	91.1300	91.92000	89.8800	90.0600	-1.563%	2,128,673	+31.968%
2025-03-12	92.7800	93.15000	90.3250	91.4900	+0.627%	2,282,531	+29.905%
2025-03-11	92.1600	92.97000	90.0800	90.9200	-1.228%	2,452,824	+30.719%
2025-03-10	92.5800	93.03000	90.1200	92.0500	-1.834%	2,112,292	+29.115%
2025-03-07	91.5700	94.38250	91.1600	93.7700	+2.079%	2,452,854	+26.746%
2025-03-06	93.2600	94.09250	91.1900	91.8600	-3.173%	2,610,479	+29.382%
2025-03-05	93.3850	96.07000	92.9901	94.8700	+1.400%	1,955,799	+25.277%
2025-03-04	94.0000	95.68000	92.5900	93.5600	-2.267%	3,053,726	+27.031%
2025-03-03	100.6200	100.67500	95.1850	95.7300	-4.088%	3,410,115	+24.151%
2025-02-28	99.3250	105.26000	97.5100	99.8100	-15.573%	9,961,549	+19.076%
2025-02-27	124.0200	124.70500	117.8400	118.2200	-5.037%	2,822,018	+0.533%
2025-02-26	124.4400	127.78000	123.3600	124.4900	+1.525%	1,777,993	-4.530%
2025-02-25	123.9100	124.12500	121.3700	122.6200	-0.713%	2,158,617	-3.075%
2025-02-24	124.3900	125.34500	121.1700	123.5000	-0.779%	2,312,016	-3.765%
2025-02-21	125.3600	126.96000	123.3650	124.4700	-0.064%	2,863,105	-4.515%
2025-02-20	124.6800	125.49000	121.8700	124.5500	+0.016%	1,478,470	-4.576%
2025-02-19	121.2800	124.72000	120.5800	124.5300	+3.327%	2,131,043	-4.561%
2025-02-18	119.6400	120.74000	118.2200	120.5200	+1.226%	1,819,054	-1.386%
2025-02-14	117.8500	119.17000	117.7710	119.0600	+1.130%	1,007,564	-0.176%
2025-02-13	117.9200	119.75000	116.9500	117.7300	-0.144%	1,234,020	+0.951%
2025-02-12	117.4100	118.86350	116.9400	117.9000	-1.388%	1,433,363	+0.806%
2025-02-11	121.3000	121.30000	119.1000	119.5600	-2.813%	1,100,796	-0.594%
2025-02-10	120.7500	123.09000	116.7800	123.0200	+0.089%	1,998,203	-3.390%
2025-02-07	124.9800	126.25690	122.8300	122.9100	-0.911%	920,224	-3.303%
2025-02-06	124.2600	124.74000	123.0500	124.0400	+0.259%	1,013,335	-4.184%
2025-02-05	121.9300	123.89000	120.9950	123.7200	+1.898%	932,617	-3.936%
2025-02-04	119.3500	121.73000	119.0600	121.4150	+1.416%	1,350,625	-2.113%
2025-02-03	119.2600	120.77000	117.6500	119.7200	-1.949%	1,114,503	-0.727%
2025-01-31	123.0700	124.61000	121.7250	122.1000	-0.278%	1,225,760	-2.662%
2025-01-30	122.0600	124.07000	121.7300	122.4400	+1.796%	1,177,848	-2.932%
2025-01-29	120.5100	121.20700	119.5500	120.2800	+0.627%	1,310,175	-1.189%
2025-01-28	120.4600	120.69000	117.7500	119.5300	-0.334%	1,229,100	-0.569%
2025-01-27	121.5400	122.06000	118.1300	119.9300	-4.817%	2,063,980	-0.901%
2025-01-24	126.5600	126.62000	124.9500	126.0000	-0.238%	827,261	-5.675%
2025-01-23	125.3500	126.30000	124.1000	126.3000	+0.198%	1,049,425	-5.899%
2025-01-22	125.0000	127.19000	124.3200	126.0500	+1.924%	1,399,848	-5.712%
2025-01-21	122.8500	124.30000	122.4000	123.6700	+1.294%	1,278,194	-3.897%
2025-01-17	121.7100	122.74500	120.2450	122.0900	+1.759%	1,780,602	-2.654%
2025-01-16	120.0000	121.56000	119.4950	119.9800	+0.519%	1,148,689	-0.942%
2025-01-15	118.7300	119.73000	118.3600	119.3600	+2.288%	1,039,339	-0.427%
2025-01-14	115.5400	117.95000	115.5400	116.6900	+1.540%	1,613,029	+1.851%
2025-01-13	114.3500	115.08000	112.8600	114.9200	-1.170%	1,211,477	+3.420%
2025-01-10	116.7900	117.56500	115.6212	116.2800	-1.533%	1,316,900	+2.210%
2025-01-08	116.8700	118.13000	115.6200	118.0900	+0.777%	1,070,530	+0.644%
2025-01-07	118.9100	119.29630	116.5200	117.1800	-0.695%	1,347,917	+1.425%
2025-01-06	118.5500	119.51000	117.1700	118.0000	+0.906%	1,186,873	+0.720%
2025-01-03	115.7800	117.08000	115.7800	116.9400	+0.880%	999,045	+1.633%
2025-01-02	116.9800	117.33000	114.8000	115.9200	-0.138%	1,402,271	+2.528%
2024-12-31	117.0400	117.57000	114.6600	116.0800	-0.352%	1,320,249	+2.386%
2024-12-30	115.1300	116.83000	114.5300	116.4900	-0.402%	1,651,127	+2.026%
2024-12-27	117.0700	117.75000	115.6300	116.9600	-1.174%	973,518	+1.616%
2024-12-26	118.5000	119.24500	117.4400	118.3500	-0.412%	706,773	+0.422%
2024-12-24	118.0000	118.86000	117.5500	118.8400	+0.644%	436,896	+0.008%
2024-12-23	118.2600	118.70000	117.0400	118.0800	-0.312%	1,079,861	+0.652%
2024-12-20	115.9400	119.82000	115.1000	118.4500	+1.604%	3,134,805	+0.338%
2024-12-19	118.0000	119.49000	116.2300	116.5800	-1.487%	1,564,083	+1.947%
2024-12-18	122.9000	123.54500	117.9400	118.3400	-3.388%	1,768,263	+0.431%
2024-12-17	124.9700	125.36000	121.8200	122.4900	-2.863%	1,529,344	-2.972%
2024-12-16	124.8400	127.20000	122.6800	126.1000	+3.403%	1,862,061	-5.749%
2024-12-13	123.7400	124.33000	121.5200	121.9500	-1.263%	827,751	-2.542%
2024-12-12	122.1100	124.29000	121.8100	123.5100	+0.693%	1,177,669	-3.773%
2024-12-11	122.3100	124.96000	121.3200	122.6600	+1.188%	1,896,771	-3.106%
2024-12-10	127.4100	128.53000	120.6200	121.2200	-5.000%	2,276,374	-1.955%
2024-12-09	130.9800	131.00000	127.4500	127.6000	-2.677%	1,493,935	-6.857%
2024-12-06	128.8600	131.30000	128.7800	131.1100	+1.801%	1,936,438	-9.351%
2024-12-05	129.0000	130.24000	128.5050	128.7900	-0.201%	1,787,067	-7.718%
2024-12-04	126.2000	129.75000	125.0010	129.0500	+3.513%	2,284,548	-7.904%
2024-12-03	123.4800	124.86000	122.0900	124.6700	+1.119%	1,666,868	-4.668%
2024-12-02	122.3300	123.98000	121.9085	123.2900	+0.530%	1,397,639	-3.601%
2024-11-29	122.9400	124.20000	122.5800	122.6400	+0.172%	816,182	-3.090%
2024-11-27	128.9200	129.08000	122.1200	122.4300	-5.532%	1,733,049	-2.924%
2024-11-26	126.4100	129.96000	126.3500	129.6000	+2.710%	2,588,403	-8.295%
2024-11-25	123.7000	126.30000	123.2000	126.1800	+3.139%	4,222,321	-5.809%
2024-11-22	135.1000	135.44620	120.6100	122.3400	-3.426%	5,588,048	-2.853%
2024-11-21	125.0000	128.04000	123.5600	126.6800	+2.616%	4,450,305	-6.181%
2024-11-20	122.4000	123.52000	121.2650	123.4500	+1.023%	2,389,956	-3.726%
2024-11-19	118.7600	122.29000	118.7000	122.2000	+2.397%	2,476,366	-2.741%
2024-11-18	117.4400	119.86000	117.0900	119.3400	+1.817%	1,618,600	-0.411%
2024-11-15	116.8000	118.24000	116.6800	117.2100	-0.728%	1,937,704	+1.399%
2024-11-14	116.9900	119.10500	116.0700	118.0700	-1.345%	1,431,446	+0.661%
2024-11-13	120.5100	122.02500	119.5100	119.6800	-1.025%	1,326,334	-0.694%
2024-11-12	121.3600	122.55000	120.3800	120.9200	-0.828%	1,238,831	-1.712%
2024-11-11	123.6300	124.29000	121.6200	121.9300	-1.677%	1,019,450	-2.526%
2024-11-08	123.0000	125.01500	123.0000	124.0100	+0.961%	1,324,110	-4.161%
2024-11-07	121.5000	123.06000	120.5343	122.8300	+1.403%	1,578,864	-3.240%
2024-11-06	120.3700	121.50000	118.8300	121.1300	+4.064%	2,147,718	-1.882%
2024-11-05	115.4600	116.86000	115.4600	116.4000	+0.823%	1,367,421	+2.105%
2024-11-04	115.9900	116.66500	115.2500	115.4500	-0.560%	1,722,964	+2.945%
2024-11-01	115.5600	117.66000	115.5600	116.1000	+0.685%	1,849,591	+2.369%
2024-10-31	118.1800	118.20500	115.2000	115.3100	-2.905%	1,572,158	+3.070%
2024-10-30	120.0600	120.62000	117.3900	118.7600	-2.046%	1,511,273	+0.076%
2024-10-29	120.6000	122.33000	120.0700	121.2400	+0.689%	892,342	-1.971%
2024-10-28	119.8500	120.81500	119.2050	120.4100	+0.837%	1,084,515	-1.296%
2024-10-25	120.4700	120.70000	119.3400	119.4100	-0.359%	1,136,014	-0.469%
2024-10-24	118.9800	120.08000	118.2271	119.8400	+0.697%	1,362,981	-0.826%
2024-10-23	118.6300	121.20000	118.6300	119.0100	-0.618%	1,498,208	-0.134%
2024-10-22	124.0000	124.11500	118.4201	119.7500	-4.445%	1,739,457	-0.752%
2024-10-21	125.6500	126.97990	124.8600	125.3200	-0.956%	883,024	-5.163%
2024-10-18	127.3700	127.37000	125.1200	126.5300	-0.126%	997,196	-6.070%
2024-10-17	127.1900	127.75000	126.4000	126.6900	+0.647%	839,655	-6.188%
2024-10-16	125.5700	126.52343	125.4300	125.8750	+0.395%	755,089	-5.581%
2024-10-15	127.3000	128.25000	125.2400	125.3800	-1.167%	1,176,384	-5.208%
2024-10-14	127.1300	127.80000	126.6600	126.8600	-0.055%	804,245	-6.314%
2024-10-11	125.0000	127.36000	125.0000	126.9300	+1.560%	881,359	-6.366%
2024-10-10	126.4500	126.94500	124.5900	124.9800	-1.799%	1,419,115	-4.905%
2024-10-09	126.0600	127.50000	125.4000	127.2700	+0.569%	1,332,908	-6.616%
2024-10-08	124.6800	126.66000	124.2300	126.5500	+2.155%	1,204,213	-6.085%
2024-10-07	122.7300	124.74000	122.3500	123.8800	+0.397%	869,362	-4.060%
2024-10-04	123.9100	123.91000	122.1000	123.3900	+0.554%	837,355	-3.679%
2024-10-03	122.4100	123.45000	121.9200	122.7100	-0.252%	951,864	-3.146%
2024-10-02	121.2600	124.18000	121.2600	123.0200	+1.410%	1,080,421	-3.390%
2024-10-01	123.5100	123.73000	120.9200	121.3100	-1.781%	1,327,466	-2.028%
2024-09-30	121.2600	123.68000	121.1200	123.5100	+1.872%	1,495,174	-3.773%
2024-09-27	124.4500	124.68500	121.1000	121.2400	-2.579%	1,169,446	-1.971%
2024-09-26	123.5000	125.04000	123.1300	124.4500	+2.276%	1,561,711	-4.500%
2024-09-25	122.8500	123.40000	121.1500	121.6800	-1.033%	1,457,387	-2.326%
2024-09-24	123.6000	123.74000	121.6400	122.9500	+0.024%	1,633,386	-3.335%
2024-09-23	122.7200	123.16000	121.7750	122.9200	+0.573%	1,177,301	-3.311%
2024-09-20	119.7800	122.27000	119.6600	122.2200	+1.782%	2,911,402	-2.757%
2024-09-19	122.0000	122.01000	119.8950	120.0800	+0.612%	1,155,292	-1.024%
2024-09-18	119.7200	121.27000	118.9600	119.3500	+0.260%	1,186,270	-0.419%
2024-09-17	118.7700	120.32000	118.2900	119.0400	+1.001%	1,187,652	-0.160%
2024-09-16	116.4900	118.07000	116.0100	117.8600	+0.460%	1,307,268	+0.840%
2024-09-13	116.4200	118.12000	116.1300	117.3200	+0.738%	1,511,712	+1.304%
2024-09-12	115.8300	117.28000	114.9800	116.4600	+0.700%	1,381,001	+2.052%
2024-09-11	115.1500	115.85000	112.8700	115.6500	+0.591%	1,636,964	+2.767%
2024-09-10	114.6900	115.30000	113.5300	114.9700	+0.323%	1,371,615	+3.375%
2024-09-09	115.6500	116.23000	114.1000	114.6000	+0.368%	2,228,756	+3.709%
2024-09-06	116.6400	117.57000	113.6800	114.1800	-2.260%	1,644,226	+4.090%
2024-09-05	117.8900	118.53000	115.9500	116.8200	-1.898%	2,181,679	+1.738%
2024-09-04	118.3500	119.25000	116.6900	119.0800	+0.109%	1,455,385	-0.193%
2024-09-03	122.7000	122.74000	118.0300	118.9500	-1.466%	2,491,153	-0.084%
2024-08-30	119.7000	121.11000	118.2900	120.7200	+1.275%	2,846,976	-1.549%
2024-08-29	125.0800	126.11000	119.1500	119.2000	-9.635%	4,036,585	-0.294%
2024-08-28	131.2400	133.65000	130.9900	131.9100	-0.909%	1,891,595	-9.901%
2024-08-27	131.5500	133.30000	130.8250	133.1200	+0.468%	1,755,191	-10.720%
2024-08-26	132.6700	133.75450	131.7500	132.5000	-0.466%	954,011	-10.302%
2024-08-23	133.0100	133.55000	132.2400	133.1200	+1.132%	1,196,650	-10.720%
2024-08-22	133.4200	134.37000	131.2400	131.6300	-1.334%	1,154,460	-9.709%
2024-08-21	131.9100	133.86000	131.6050	133.4100	+1.537%	1,055,181	-10.914%
2024-08-20	131.7500	132.10000	131.1100	131.3900	-0.235%	1,390,299	-9.544%
2024-08-19	129.9400	131.95000	129.5900	131.7000	+0.920%	1,440,152	-9.757%
2024-08-16	130.6600	131.44000	129.3750	130.5000	-0.708%	1,349,019	-8.927%
2024-08-15	128.8300	131.58000	128.7900	131.4300	+3.399%	1,880,007	-9.572%
2024-08-14	126.2800	127.73900	126.1800	127.1100	+0.985%	1,145,565	-6.498%
2024-08-13	123.8400	126.54000	123.7300	125.8700	+2.392%	1,481,204	-5.577%
2024-08-12	122.4900	124.03000	122.3850	122.9300	+0.359%	1,127,543	-3.319%
2024-08-09	118.8100	122.81000	118.0050	122.4900	+2.743%	1,265,666	-2.972%
2024-08-08	117.9500	119.38000	116.2300	119.2200	+2.572%	1,094,437	-0.310%
2024-08-07	118.1700	119.87500	115.9200	116.2300	-0.726%	1,599,510	+2.254%
2024-08-06	116.2900	118.86000	115.8100	117.0800	+1.272%	1,419,535	+1.512%
2024-08-05	113.8200	116.03000	113.1800	115.6100	-2.890%	2,044,185	+2.803%
2024-08-02	120.2050	120.58000	117.6100	119.0500	-2.824%	2,301,722	-0.168%
2024-08-01	126.4300	128.12000	121.3700	122.5100	-3.520%	1,725,761	-2.988%
2024-07-31	125.0600	127.21000	123.7200	126.9800	+3.598%	2,033,710	-6.403%
2024-07-30	125.8000	126.50000	121.8100	122.5700	-1.936%	1,671,704	-3.035%
2024-07-29	126.9400	126.94000	124.5600	124.9900	-0.920%	1,014,410	-4.912%
2024-07-26	126.9000	126.90000	125.2100	126.1500	+0.470%	1,162,289	-5.787%
2024-07-25	125.5700	127.46920	123.5200	125.5600	-0.111%	1,433,658	-5.344%
2024-07-24	128.6400	129.04000	125.4700	125.7000	-2.709%	1,481,495	-5.449%
2024-07-23	128.2700	129.34000	127.7600	129.2000	+0.670%	1,023,297	-8.011%
2024-07-22	127.5000	128.89000	127.1550	128.3400	+1.680%	1,095,355	-7.394%
2024-07-19	126.4500	126.91000	125.8001	126.2200	+0.103%	1,201,600	-5.839%
2024-07-18	128.3200	128.56000	125.0900	126.0900	-1.044%	1,752,688	-5.742%
2024-07-17	129.5600	129.78000	126.8000	127.4200	-3.169%	1,753,200	-6.726%
2024-07-16	130.7400	131.64000	128.8000	131.5900	+0.928%	1,785,407	-9.682%
2024-07-15	130.4100	131.40000	129.6700	130.3800	+0.161%	1,407,103	-8.843%
2024-07-12	131.8700	132.04000	130.0400	130.1700	-0.981%	1,530,920	-8.696%
2024-07-11	134.6100	134.97000	131.4400	131.4600	-2.347%	2,243,795	-9.592%
2024-07-10	133.0700	135.01000	132.8800	134.6200	+1.915%	1,890,378	-11.714%
2024-07-09	130.0200	132.93500	129.7900	132.0900	+1.514%	2,130,301	-10.023%
2024-07-08	129.7300	131.05000	129.2505	130.1200	+0.798%	1,542,422	-8.661%
2024-07-05	129.7200	130.05000	128.1200	129.0900	-0.898%	1,393,189	-7.932%
2024-07-03	130.0200	130.56500	128.7150	130.2600	+0.293%	898,238	-8.759%
2024-07-02	128.7600	130.65000	128.7404	129.8800	-0.276%	1,715,032	-8.492%
2024-07-01	129.4600	131.02000	128.6000	130.2400	+1.118%	2,092,245	-8.745%
2024-06-28	129.4700	130.18000	128.3100	128.8000	-0.178%	2,888,593	-7.725%
2024-06-27	128.2700	129.36000	128.0800	129.0300	+0.467%	1,541,638	-7.890%
2024-06-26	127.1500	128.51000	126.4300	128.4300	+0.548%	1,780,047	-7.459%
2024-06-25	126.7000	128.07000	126.3600	127.7300	+1.068%	1,713,751	-6.952%
2024-06-24	126.7400	128.34000	126.3700	126.3800	-0.987%	1,623,613	-5.958%
2024-06-21	126.9000	128.51000	125.6700	127.6400	+0.133%	4,086,717	-6.887%
2024-06-20	129.0000	130.87000	126.6000	127.4700	-0.963%	2,959,061	-6.762%
2024-06-18	126.2100	129.65000	126.1650	128.7100	+2.118%	2,551,695	-7.661%
2024-06-17	126.3300	127.30000	123.5700	126.0400	-0.103%	1,903,311	-5.705%
2024-06-14	126.0400	127.16000	125.8100	126.1700	-0.888%	1,390,049	-5.802%
2024-06-13	125.4200	127.63000	125.2800	127.3000	+1.249%	1,562,034	-6.638%
2024-06-12	126.2800	127.97000	125.2400	125.7300	+0.207%	2,225,829	-5.472%
2024-06-11	122.8100	125.78000	122.3500	125.4700	+2.087%	2,811,736	-5.276%
2024-06-10	120.4200	122.91000	120.2750	122.9050	+1.591%	1,595,727	-3.299%
2024-06-07	120.9600	121.53000	120.0100	120.9800	-0.403%	1,359,939	-1.761%
2024-06-06	121.9900	122.22000	120.4100	121.4700	-0.646%	2,085,661	-2.157%
2024-06-05	120.0000	122.30000	119.6400	122.2600	+2.739%	2,342,341	-2.789%
2024-06-04	119.0000	119.72000	117.9200	119.0000	+0.034%	2,397,094	-0.126%
2024-06-03	117.9300	119.16000	115.0200	118.9600	-1.221%	3,680,683	-0.092%
2024-05-31	119.5000	121.47580	116.5100	120.4300	+3.373%	5,835,288	-1.312%
2024-05-30	118.6800	118.68000	116.3196	116.5000	-0.851%	3,626,231	+2.017%
2024-05-29	116.4800	118.06000	116.3800	117.5000	-0.432%	2,618,913	+1.149%
2024-05-28	115.9400	118.36000	115.7201	118.0100	+2.023%	3,187,065	+0.712%
2024-05-24	114.7100	116.01000	114.4100	115.6700	+1.429%	1,112,972	+2.749%
2024-05-23	115.5300	115.95000	113.8300	114.0400	-0.061%	1,481,367	+4.218%
2024-05-22	113.4400	114.22000	113.1000	114.1100	+1.027%	1,730,312	+4.154%
2024-05-21	111.5300	113.12000	111.5000	112.9500	+0.597%	1,650,991	+5.224%
2024-05-20	110.8200	112.47500	110.3500	112.2800	+1.638%	2,069,186	+5.851%
2024-05-17	110.5600	110.81500	109.8700	110.4700	+0.656%	2,250,422	+7.586%
2024-05-16	110.0600	110.81000	109.7000	109.7500	-0.786%	1,534,580	+8.292%
2024-05-15	109.5000	110.90000	109.2200	110.6200	+1.449%	2,866,397	+7.440%
2024-05-14	108.6300	109.47000	108.0600	109.0400	+0.823%	2,809,019	+8.997%
2024-05-13	109.0200	109.29000	107.8900	108.1500	-0.323%	1,824,456	+9.894%
2024-05-10	108.8400	109.11000	107.7150	108.5000	+0.296%	1,688,904	+9.539%
2024-05-09	109.4600	109.73000	107.2000	108.1800	-1.187%	1,823,651	+9.863%
2024-05-08	107.0000	109.52000	106.8400	109.4800	+1.975%	1,692,839	+8.559%
2024-05-07	108.2800	108.81000	106.8500	107.3600	-0.547%	1,305,876	+10.702%
2024-05-06	105.2500	108.10000	105.1400	107.9500	+3.163%	2,772,079	+10.097%
2024-05-03	103.2500	104.73000	103.0423	104.6400	+2.468%	2,093,433	+13.580%
2024-05-02	102.0000	102.40000	100.2400	102.1200	+1.119%	1,172,434	+16.383%
2024-05-01	101.3600	102.63000	100.8800	100.9900	-1.194%	998,050	+17.685%
2024-04-30	101.8200	103.23000	101.8200	102.2100	-0.263%	1,244,532	+16.280%
2024-04-29	101.5100	102.74500	101.4500	102.4800	+1.135%	1,235,074	+15.974%
2024-04-26	101.1800	102.04500	100.2400	101.3300	+0.386%	2,098,969	+17.290%
2024-04-25	99.3900	101.48000	98.8500	100.9400	+0.879%	1,530,955	+17.743%
2024-04-24	100.2800	101.33000	99.2900	100.0600	+0.644%	1,236,280	+18.779%
2024-04-23	98.3500	99.85000	97.8900	99.4200	+1.542%	1,645,447	+19.543%

document.getElementById("fzy1Fq").onerror = function(){this.style.display='none';}; .dark-mode .mJQ6vr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mJQ6vr{ color: #333333; background-color: white; border: 2px solid #333333; }NTAPNetApp, Incstock NASDAQ

NTAP
NetApp, Inc
stock NASDAQ