Dark

NTAP
NetApp, Inc
stock NASDAQ

At Close

Jul 24, 2026 3:59:58 PM EDT

167.81USD+1.925%(+3.17)1,231,458

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 8:49:30 AM EDT

164.01USD-0.383%(-0.63)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

167.74USD-0.042%(-0.07)308,509

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	163.4400	169.1750	163.4400	167.7400	+1.883%	1,231,458	0.000%
2026-07-23	167.2800	169.0150	163.3600	164.6400	-1.141%	1,736,781	+1.883%
2026-07-22	166.0000	169.1600	165.8600	166.5400	+0.471%	1,698,879	+0.721%
2026-07-21	164.9500	167.5700	163.5650	165.7600	+2.854%	1,568,010	+1.194%
2026-07-20	163.7900	165.0000	160.8100	161.1600	-1.660%	1,894,249	+4.083%
2026-07-17	157.6800	165.3600	157.0000	163.8800	+2.624%	2,845,467	+2.355%
2026-07-16	161.6000	162.0800	156.2600	159.6900	-1.487%	2,371,499	+5.041%
2026-07-15	175.4200	175.6900	156.3100	162.1000	-7.133%	3,586,055	+3.479%
2026-07-14	166.3700	175.6700	164.4100	174.5500	+6.478%	3,003,569	-3.901%
2026-07-13	168.1850	168.5250	160.5001	163.9300	-2.925%	2,664,378	+2.324%
2026-07-10	170.9200	176.9700	168.6600	168.8700	-1.665%	3,302,844	-0.669%
2026-07-09	165.5800	171.9700	164.0100	171.7300	+3.827%	5,239,793	-2.323%
2026-07-08	162.7350	166.7100	161.6800	165.4000	-0.229%	2,380,885	+1.415%
2026-07-07	163.5500	167.7200	163.1250	165.7800	+1.363%	3,664,839	+1.182%
2026-07-06	155.2400	163.9000	155.1300	163.5500	+6.084%	3,630,873	+2.562%
2026-07-02	155.8600	159.7800	153.1600	154.1700	-1.413%	1,931,127	+8.802%
2026-07-01	155.0240	160.2890	153.1000	156.3800	+1.047%	4,005,648	+7.264%
2026-06-30	154.3650	156.1500	151.1300	154.7600	-0.193%	2,532,807	+8.387%
2026-06-29	153.2600	156.0500	151.3800	155.0600	+1.712%	1,742,834	+8.177%
2026-06-26	154.1550	154.7100	149.2727	152.4500	-1.384%	3,318,905	+10.030%
2026-06-25	157.4300	158.0000	152.5300	154.5900	-0.624%	2,076,771	+8.506%
2026-06-24	156.4000	157.5600	151.3600	155.5600	-1.432%	2,783,407	+7.830%
2026-06-23	154.5600	159.2000	152.3300	157.8200	-0.310%	3,274,166	+6.286%
2026-06-22	159.8000	164.6599	157.3100	158.3100	-0.877%	3,590,381	+5.957%
2026-06-18	158.6400	161.1700	153.3300	159.7100	+3.165%	8,151,500	+5.028%
2026-06-17	161.5100	161.7650	154.0100	154.8100	-4.000%	2,292,725	+8.352%
2026-06-16	162.0650	163.9999	157.4000	161.2600	-0.346%	2,494,526	+4.018%
2026-06-15	163.1500	164.1500	159.1800	161.8200	+0.130%	3,001,712	+3.658%
2026-06-12	159.5000	163.0600	156.4100	161.6100	+0.710%	1,774,824	+3.793%
2026-06-11	160.9100	161.6100	157.0600	160.4700	-0.118%	2,463,394	+4.530%
2026-06-10	163.4800	166.1100	160.5600	160.6600	-2.630%	3,176,975	+4.407%
2026-06-09	171.8200	171.9075	160.0066	165.0000	-3.118%	2,725,818	+1.661%
2026-06-08	170.1200	172.0500	165.8200	170.3100	+1.958%	2,621,887	-1.509%
2026-06-05	177.0000	177.6200	166.7200	167.0400	-6.614%	3,258,634	+0.419%
2026-06-04	179.6400	180.0000	174.7100	178.8700	-1.220%	3,229,669	-6.222%
2026-06-03	176.5900	182.8600	175.6400	181.0800	+3.097%	3,434,029	-7.367%
2026-06-02	183.0000	186.5300	173.5701	175.6400	-2.259%	4,709,981	-4.498%
2026-06-01	171.6700	179.9500	170.7901	179.7000	+3.104%	5,893,601	-6.656%
2026-05-29	176.6900	192.8300	172.0900	174.2900	+22.395%	15,911,810	-3.758%
2026-05-28	141.8800	143.5800	137.4300	142.4000	-0.238%	6,036,761	+17.795%
2026-05-27	139.5000	143.6500	138.7000	142.7400	+2.728%	6,029,871	+17.514%
2026-05-26	138.5100	142.4200	136.8200	138.9500	-0.294%	6,061,240	+20.720%
2026-05-22	123.6200	141.7500	122.6950	139.3600	+12.437%	6,668,173	+20.365%
2026-05-21	118.9000	124.2200	118.7450	123.9450	+4.182%	2,098,153	+35.334%
2026-05-20	120.1700	121.4900	118.6500	118.9700	-1.343%	1,828,466	+40.994%
2026-05-19	118.7900	121.6700	117.5900	120.5900	-0.008%	2,028,015	+39.099%
2026-05-18	119.9050	122.1000	118.5000	120.6000	+0.559%	2,744,092	+39.088%
2026-05-15	119.0300	121.4500	117.5425	119.9300	0.000%	2,883,353	+39.865%
2026-05-14	119.9300	123.4700	118.7900	119.9300	+1.138%	4,518,433	+39.865%
2026-05-13	115.9100	119.8700	115.9100	118.5800	+2.022%	2,122,369	+41.457%
2026-05-12	117.3300	117.6800	113.9000	116.2300	-1.274%	2,043,542	+44.317%
2026-05-11	117.7300	120.0400	117.2700	117.7300	-0.229%	2,288,094	+42.479%
2026-05-08	113.3700	118.2200	112.6000	118.0000	+4.425%	2,893,850	+42.153%
2026-05-07	112.2300	115.0100	110.8800	113.0000	+1.128%	2,029,942	+48.442%
2026-05-06	114.0200	114.0200	110.4200	111.7400	-2.103%	2,144,221	+50.116%
2026-05-05	111.7650	115.3700	111.3100	114.1400	+2.884%	1,801,070	+46.960%
2026-05-04	112.2800	113.3700	110.2650	110.9400	-1.017%	1,307,562	+51.199%
2026-05-01	110.9400	112.3100	110.4700	112.0800	+1.183%	1,138,056	+49.661%
2026-04-30	108.6500	111.8500	107.7050	110.7700	+1.951%	2,041,227	+51.431%
2026-04-29	109.0900	109.7200	107.2500	108.6500	+0.342%	1,537,827	+54.386%
2026-04-28	108.6900	109.4792	107.2350	108.2800	-0.148%	1,836,810	+54.913%
2026-04-27	108.5200	109.1800	107.6200	108.4400	-0.248%	2,177,081	+54.685%
2026-04-24	108.4000	109.4600	106.3000	108.7100	+0.286%	1,469,982	+54.300%
2026-04-23	109.6300	110.8650	106.6400	108.4000	-2.360%	2,450,720	+54.742%
2026-04-22	112.4000	112.8500	110.0100	111.0200	-0.698%	2,149,798	+51.090%
2026-04-21	106.8700	113.7800	106.8200	111.8000	+4.691%	3,136,157	+50.036%
2026-04-20	104.7200	107.0800	104.7200	106.7900	+2.162%	2,103,665	+57.075%
2026-04-17	103.8000	105.7000	103.0000	104.5300	+0.820%	2,139,204	+60.471%
2026-04-16	100.7400	103.9200	100.1100	103.6800	+3.339%	1,959,931	+61.786%
2026-04-15	99.0900	100.7400	98.3700	100.3300	+1.456%	1,656,330	+67.188%
2026-04-14	98.3700	98.9000	97.3100	98.8900	+0.498%	2,098,970	+69.623%
2026-04-13	95.8300	98.5700	95.0600	98.4000	+2.575%	1,654,565	+70.467%
2026-04-10	96.2500	96.5800	95.1700	95.9300	+0.272%	2,035,406	+74.857%
2026-04-09	99.0800	99.1500	94.8900	95.6700	-3.820%	2,448,834	+75.332%
2026-04-08	99.3900	100.6100	98.3400	99.4700	+1.906%	2,258,277	+68.634%
2026-04-07	100.0400	100.2100	95.7600	97.6100	-3.261%	2,539,303	+71.847%
2026-04-06	103.2200	104.0000	100.8200	100.9000	-2.371%	1,360,968	+66.244%
2026-04-02	100.6600	103.6300	100.2350	103.3500	+1.284%	1,388,596	+62.303%
2026-04-01	102.3900	103.9597	100.8500	102.0400	-0.342%	1,867,050	+64.387%
2026-03-31	101.7700	103.1450	99.6000	102.3900	+1.196%	2,768,127	+63.825%
2026-03-30	103.4800	104.2300	100.4600	101.1800	-1.133%	2,376,136	+65.784%
2026-03-27	103.9900	104.3900	101.5325	102.3400	-2.020%	1,431,599	+63.905%
2026-03-26	104.5700	106.4900	104.3200	104.4500	-0.995%	1,844,378	+60.594%
2026-03-25	104.6700	107.4050	104.2600	105.5000	+1.141%	1,745,361	+58.995%
2026-03-24	100.4500	104.5850	100.1000	104.3100	+2.971%	2,721,196	+60.809%
2026-03-23	102.5800	103.2600	100.5100	101.3000	+0.188%	2,129,841	+65.587%
2026-03-20	102.7500	103.1900	100.1500	101.1100	-1.921%	7,694,207	+65.899%
2026-03-19	100.4500	104.9600	100.4100	103.0900	+2.302%	2,132,509	+62.712%
2026-03-18	101.1900	102.0900	100.5850	100.7700	-1.128%	1,825,721	+66.458%
2026-03-17	103.0500	104.0100	101.8700	101.9200	-0.313%	2,072,131	+64.580%
2026-03-16	100.3600	102.7100	99.7600	102.2400	+3.629%	2,485,169	+64.065%
2026-03-13	97.5600	99.3600	97.3500	98.6600	+1.785%	1,527,180	+70.018%
2026-03-12	97.1500	99.6700	96.7900	96.9300	-0.666%	2,073,234	+73.053%
2026-03-11	97.3000	98.5300	96.7300	97.5800	+0.691%	2,022,375	+71.900%
2026-03-10	100.6700	101.1800	96.7300	96.9100	-3.678%	1,783,592	+73.088%
2026-03-09	99.1100	100.7300	97.6800	100.6100	-0.445%	1,862,317	+66.723%
2026-03-06	100.1200	101.2700	98.9600	101.0600	-1.028%	1,944,516	+65.981%
2026-03-05	98.7700	102.9900	98.6800	102.1100	+2.572%	2,528,416	+64.274%
2026-03-04	99.1300	101.0500	98.2900	99.5500	+0.769%	1,393,600	+68.498%
2026-03-03	97.3700	99.4600	95.9075	98.7900	-1.358%	2,852,721	+69.795%
2026-03-02	96.9800	101.4200	96.2100	100.1500	+1.131%	2,370,899	+67.489%
2026-02-27	98.6600	99.6100	96.0100	99.0300	-0.111%	5,114,040	+69.383%
2026-02-26	103.2400	103.2400	99.0000	99.1400	-2.689%	3,816,882	+69.195%
2026-02-25	100.0650	102.4350	99.8300	101.8800	+2.013%	2,644,109	+64.645%
2026-02-24	101.2300	103.1650	99.8000	99.8700	-0.657%	2,471,974	+67.958%
2026-02-23	100.9900	102.2550	99.3400	100.5300	-1.903%	2,554,366	+66.856%
2026-02-20	101.2600	104.7500	101.2600	102.4800	+0.866%	1,819,294	+63.681%
2026-02-19	101.0000	102.3000	100.5400	101.6000	+0.276%	1,665,566	+65.098%
2026-02-18	100.3500	102.0700	98.6450	101.3200	+0.247%	1,844,126	+65.555%
2026-02-17	101.8400	102.8000	100.1800	101.0700	-1.318%	1,898,850	+65.964%
2026-02-13	98.6300	103.2100	98.6300	102.4200	+4.276%	2,203,305	+63.777%
2026-02-12	101.8000	103.6500	97.2800	98.2200	-7.252%	3,383,992	+70.780%
2026-02-11	106.9200	107.0500	104.0800	105.9000	+0.246%	1,884,712	+58.395%
2026-02-10	103.4500	106.1500	102.9400	105.6400	+1.890%	2,656,363	+58.785%
2026-02-09	102.5500	104.6900	101.7500	103.6800	+0.329%	1,723,157	+61.786%
2026-02-06	100.9000	103.5750	100.7500	103.3400	+3.765%	1,884,337	+62.319%
2026-02-05	99.0200	99.9100	98.1400	99.5900	-0.935%	2,427,878	+68.431%
2026-02-04	95.3300	100.9950	95.0100	100.5300	+5.278%	3,538,887	+66.856%
2026-02-03	97.2500	97.3300	94.4600	95.4900	-2.021%	2,203,730	+75.662%
2026-02-02	96.0500	98.2500	95.5155	97.4600	+1.152%	2,681,416	+72.112%
2026-01-30	98.0700	98.3200	95.9300	96.3500	-2.014%	4,167,898	+74.094%
2026-01-29	99.4000	99.7300	97.5650	98.3300	-1.007%	2,601,440	+70.589%
2026-01-28	100.2600	100.5750	98.8900	99.3300	-0.561%	1,947,206	+68.871%
2026-01-27	99.8200	100.1500	97.1600	99.8900	+1.093%	2,254,352	+67.925%
2026-01-26	97.8500	99.4400	97.3300	98.8100	+1.427%	2,374,793	+69.760%
2026-01-23	99.1500	99.1500	96.4600	97.4200	-1.844%	3,266,206	+72.182%
2026-01-22	97.9500	99.5800	97.0000	99.2500	+2.225%	2,316,945	+69.008%
2026-01-21	95.3500	97.7400	94.8450	97.0900	+3.167%	3,324,204	+72.768%
2026-01-20	98.4200	99.5200	93.6900	94.1100	-9.370%	5,233,446	+78.238%
2026-01-16	109.3500	109.3500	103.4200	103.8400	-4.207%	2,815,223	+61.537%
2026-01-15	109.0200	109.9900	108.2900	108.4000	+0.678%	2,259,965	+54.742%
2026-01-14	107.1100	109.2500	106.7800	107.6700	+0.364%	2,171,069	+55.791%
2026-01-13	109.4800	110.4200	107.0600	107.2800	+0.234%	2,274,207	+56.357%
2026-01-12	105.4900	107.4500	104.5600	107.0300	+1.556%	2,027,024	+56.722%
2026-01-09	105.7800	106.0850	104.1600	105.3900	-0.152%	1,431,528	+59.161%
2026-01-08	103.9000	107.2200	103.7275	105.5500	+1.189%	2,979,039	+58.920%
2026-01-07	106.7300	107.0500	103.3500	104.3100	-2.167%	2,383,135	+60.809%
2026-01-06	104.9100	107.0600	104.1700	106.6200	+1.466%	2,648,572	+57.325%
2026-01-05	107.5000	107.6700	104.6500	105.0800	-1.306%	1,702,231	+59.631%
2026-01-02	107.6500	107.9600	105.2400	106.4700	-0.579%	1,829,808	+57.547%
2025-12-31	108.4700	108.4700	107.0100	107.0900	-1.227%	1,079,535	+56.635%
2025-12-30	109.2800	109.3800	108.3250	108.4200	-0.896%	1,002,147	+54.713%
2025-12-29	109.8500	110.6100	109.3100	109.4000	-1.004%	1,186,072	+53.327%
2025-12-26	110.2500	110.6400	109.6400	110.5100	+0.413%	759,170	+51.787%
2025-12-24	109.7100	110.4750	109.3800	110.0550	+0.196%	507,170	+52.415%
2025-12-23	110.6000	111.5500	109.6500	109.8400	-0.956%	1,393,993	+52.713%
2025-12-22	112.8200	113.1150	110.6550	110.9000	-0.894%	1,791,529	+51.253%
2025-12-19	110.8000	112.7900	110.7400	111.9000	+1.267%	3,799,820	+49.902%
2025-12-18	112.3700	112.7000	107.6300	110.5000	-0.415%	2,405,404	+51.801%
2025-12-17	113.7400	114.7300	110.4200	110.9600	-1.883%	2,070,878	+51.172%
2025-12-16	114.4800	114.5900	112.5701	113.0900	-0.894%	1,755,764	+48.324%
2025-12-15	116.7000	116.7700	113.7000	114.1100	-1.340%	1,355,857	+46.999%
2025-12-12	119.1100	119.7200	114.9650	115.6600	-2.896%	1,489,308	+45.029%
2025-12-11	119.2700	119.6800	116.6100	119.1100	-0.235%	1,845,252	+40.828%
2025-12-10	117.3700	119.6200	117.1300	119.3900	+1.782%	1,975,997	+40.498%
2025-12-09	117.0500	117.9300	115.8000	117.3000	-0.196%	1,271,872	+43.001%
2025-12-08	117.6100	117.7500	116.4700	117.5300	+0.222%	1,700,059	+42.721%
2025-12-05	116.0100	117.7500	115.6933	117.2700	+1.104%	1,548,735	+43.037%
2025-12-04	114.6600	116.5400	114.2800	115.9900	+1.160%	1,392,898	+44.616%
2025-12-03	115.5700	116.3400	113.7300	114.6600	-1.010%	1,717,844	+46.293%
2025-12-02	113.0000	116.5400	112.6701	115.8300	+3.171%	3,135,021	+44.816%
2025-12-01	110.0400	112.5600	109.5800	112.2700	+0.636%	2,376,333	+49.408%
2025-11-28	109.7100	111.9050	109.3300	111.5600	+2.114%	1,370,392	+50.359%
2025-11-26	116.5150	116.5150	106.5200	109.2500	-2.000%	5,035,619	+53.538%
2025-11-25	108.0000	112.5700	107.9900	111.4800	+2.313%	3,625,326	+50.466%
2025-11-24	107.8800	110.6600	107.5500	108.9600	+1.547%	3,981,649	+53.946%
2025-11-21	103.6300	108.3150	103.4900	107.3000	+3.933%	2,974,656	+56.328%
2025-11-20	108.3100	109.0900	102.5850	103.2400	-2.851%	2,105,989	+62.476%
2025-11-19	106.9200	107.2600	106.0350	106.2700	-0.122%	1,952,791	+57.843%
2025-11-18	106.4000	107.7400	106.0700	106.4000	-0.375%	2,195,166	+57.650%
2025-11-17	107.4800	109.3350	106.1300	106.8000	-2.412%	2,757,763	+57.060%
2025-11-14	108.2000	111.2400	107.3454	109.4400	-0.146%	1,437,251	+53.271%
2025-11-13	111.0000	111.7800	109.3600	109.6000	-1.766%	1,842,165	+53.047%
2025-11-12	111.0000	112.7950	110.9200	111.5700	+1.041%	2,255,891	+50.345%
2025-11-11	111.7400	112.1150	109.5700	110.4200	-1.849%	2,071,701	+51.911%
2025-11-10	114.2900	114.7350	110.6200	112.5000	-0.416%	2,084,130	+49.102%
2025-11-07	112.8400	113.5500	110.8400	112.9700	-0.703%	1,764,710	+48.482%
2025-11-06	115.3900	116.0700	113.6100	113.7700	-1.660%	1,807,856	+47.438%
2025-11-05	114.3800	116.3200	113.6900	115.6900	+2.073%	1,588,806	+44.991%
2025-11-04	114.3800	115.5550	113.0100	113.3400	-3.079%	2,002,231	+47.997%
2025-11-03	117.1550	118.2900	116.7940	116.9400	-0.713%	1,637,891	+43.441%
2025-10-31	116.1300	118.5600	115.9800	117.7800	+1.912%	1,498,980	+42.418%
2025-10-30	114.1300	116.2900	113.6700	115.5700	+1.271%	1,303,134	+45.141%
2025-10-29	115.9600	116.2500	113.7900	114.1200	-1.544%	2,164,668	+46.986%
2025-10-28	117.0000	117.1600	114.1100	115.9100	-1.092%	1,667,165	+44.716%
2025-10-27	117.3600	118.2500	116.1300	117.1900	+0.472%	1,522,422	+43.135%
2025-10-24	119.2600	119.2600	116.4200	116.6400	-0.976%	1,709,629	+43.810%
2025-10-23	117.1400	119.0600	117.1400	117.7900	+0.882%	1,521,251	+42.406%
2025-10-22	119.0100	119.5800	115.6300	116.7600	-1.948%	1,597,120	+43.662%
2025-10-21	116.6600	119.6500	116.6600	119.0800	+1.569%	1,207,852	+40.863%
2025-10-20	119.8200	120.3650	117.0600	117.2400	-1.537%	1,414,231	+43.074%
2025-10-17	119.2400	119.9900	118.2500	119.0700	-0.276%	1,234,693	+40.875%
2025-10-16	122.1100	123.0000	118.6600	119.4000	-1.704%	2,093,931	+40.486%
2025-10-15	121.6200	123.6600	120.7150	121.4700	+0.763%	2,306,988	+38.092%
2025-10-14	116.9400	121.7250	116.3600	120.5500	+1.422%	2,309,890	+39.146%
2025-10-13	116.2800	119.3900	115.4000	118.8600	+4.318%	2,052,353	+41.124%
2025-10-10	119.0000	119.0000	112.6300	113.9400	-5.295%	4,304,592	+47.218%
2025-10-09	121.1400	121.5000	118.7500	120.3100	-1.240%	1,387,846	+39.423%
2025-10-08	118.2400	121.9550	118.0100	121.8200	+3.246%	1,433,416	+37.695%
2025-10-07	121.6900	122.3200	117.3500	117.9900	-2.018%	1,352,973	+42.165%
2025-10-06	119.9900	120.5400	117.5700	120.4200	+1.432%	1,636,851	+39.296%
2025-10-03	119.8900	121.3650	118.6500	118.7200	-1.124%	1,265,345	+41.290%
2025-10-02	120.0600	120.6563	118.0700	120.0700	+1.325%	1,588,994	+39.702%
2025-10-01	117.4300	119.1750	117.0800	118.5000	+0.034%	1,841,392	+41.553%
2025-09-30	118.3700	119.3899	116.5250	118.4600	-0.093%	2,056,504	+41.601%
2025-09-29	120.6700	121.1500	118.1500	118.5700	-1.093%	1,607,573	+41.469%
2025-09-26	120.8400	120.9500	119.3400	119.8800	-0.745%	1,475,114	+39.923%
2025-09-25	121.8700	122.0000	119.6200	120.7800	-2.004%	1,867,713	+38.881%
2025-09-24	123.2200	123.5850	122.3200	123.2500	-0.154%	1,825,450	+36.097%
2025-09-23	124.6100	124.7800	122.9200	123.4400	-0.939%	1,974,701	+35.888%
2025-09-22	124.5200	125.2148	123.7500	124.6100	-0.439%	1,512,770	+34.612%
2025-09-19	126.5400	126.6600	124.3500	125.1600	-0.950%	7,250,398	+34.020%
2025-09-18	123.8750	126.5400	123.8750	126.3600	+1.969%	1,842,564	+32.748%
2025-09-17	123.2000	124.7600	122.2100	123.9200	+0.446%	1,770,450	+35.362%
2025-09-16	124.0600	124.5600	122.6700	123.3700	-0.636%	1,685,038	+35.965%
2025-09-15	124.3000	125.8200	123.4200	124.1600	+0.129%	2,477,842	+35.100%
2025-09-12	125.0500	125.2600	123.7450	124.0000	-0.871%	1,868,587	+35.274%
2025-09-11	124.3000	125.6300	122.5800	125.0900	+1.263%	2,106,640	+34.095%
2025-09-10	123.6700	124.6200	122.7432	123.5300	+0.333%	2,170,226	+35.789%
2025-09-09	121.6000	123.2500	120.7300	123.1200	+1.609%	2,000,837	+36.241%
2025-09-08	118.8300	121.3300	118.3750	121.1700	+2.038%	3,018,356	+38.434%
2025-09-05	119.0000	120.4600	117.5400	118.7500	-0.067%	1,413,027	+41.255%
2025-09-04	117.0000	118.9900	115.2000	118.8300	+2.026%	2,049,848	+41.160%
2025-09-03	115.4100	116.5900	115.3900	116.4700	+0.953%	1,982,335	+44.020%
2025-09-02	110.9100	115.6000	110.2100	115.3700	+2.287%	2,710,042	+45.393%
2025-08-29	116.4600	118.2400	112.1900	112.7900	-3.779%	2,552,060	+48.719%
2025-08-28	108.6100	117.4200	108.6100	117.2200	+4.539%	4,683,747	+43.098%
2025-08-27	109.4200	112.4600	109.3000	112.1300	+2.486%	3,377,534	+49.594%
2025-08-26	110.8000	111.2600	109.3900	109.4100	-1.441%	3,099,413	+53.313%
2025-08-25	110.3700	111.5400	109.9400	111.0100	+0.443%	2,293,782	+51.104%
2025-08-22	108.4700	110.8600	107.5600	110.5200	+2.547%	1,331,260	+51.773%
2025-08-21	108.1200	108.6500	107.2580	107.7750	-0.595%	1,509,514	+55.639%
2025-08-20	109.1800	109.2250	105.8550	108.4200	-0.678%	2,498,819	+54.713%
2025-08-19	109.0700	110.1000	108.6900	109.1600	+0.239%	1,731,897	+53.664%
2025-08-18	108.5500	109.3900	108.3400	108.9000	+0.101%	1,193,410	+54.031%
2025-08-15	109.6200	110.0050	108.0701	108.7900	-0.703%	2,066,159	+54.187%
2025-08-14	108.7900	109.8500	108.0400	109.5600	+0.146%	1,965,344	+53.103%
2025-08-13	108.0000	109.5100	107.3700	109.4000	+1.503%	1,306,645	+53.327%
2025-08-12	106.4500	108.0500	106.2850	107.7800	+1.794%	1,558,273	+55.632%
2025-08-11	105.9000	107.2750	105.3250	105.8800	-0.311%	1,334,343	+58.425%
2025-08-08	104.5100	106.4900	103.9000	106.2100	+2.273%	1,275,303	+57.932%
2025-08-07	104.3400	104.6100	102.3600	103.8500	+0.503%	1,330,437	+61.521%
2025-08-06	102.6900	104.2600	102.1300	103.3300	+1.294%	1,630,377	+62.334%
2025-08-05	103.7700	104.0300	101.8019	102.0100	-1.182%	1,255,862	+64.435%
2025-08-04	101.8200	103.3200	101.2300	103.2300	+2.107%	1,193,767	+62.492%
2025-08-01	102.5100	102.8400	100.5550	101.1000	-2.910%	1,415,085	+65.915%
2025-07-31	104.8800	105.9200	103.9000	104.1300	-0.544%	1,196,452	+61.087%
2025-07-30	106.0000	106.4950	104.1800	104.7000	-1.306%	1,363,380	+60.210%
2025-07-29	107.6600	107.9161	105.3900	106.0850	-0.772%	1,362,955	+58.118%
2025-07-28	105.3600	107.1300	105.3600	106.9100	+1.877%	1,177,190	+56.898%
2025-07-25	105.0900	105.3350	104.3700	104.9400	+0.268%	893,171	+59.844%
2025-07-24	105.7300	106.3500	104.6000	104.6600	-1.152%	1,585,202	+60.271%
2025-07-23	105.6500	106.5000	105.3200	105.8800	+0.886%	2,082,959	+58.425%
2025-07-22	107.4700	107.9700	104.9200	104.9500	-2.336%	1,650,332	+59.828%
2025-07-21	109.0400	109.0550	106.9150	107.4600	-0.840%	2,159,727	+56.095%
2025-07-18	108.1800	110.3199	107.7600	108.3700	+1.044%	1,742,715	+54.785%
2025-07-17	104.3400	107.2600	104.0400	107.2500	+2.967%	2,578,126	+56.401%
2025-07-16	103.6500	104.4800	102.3775	104.1600	+0.667%	1,423,170	+61.041%
2025-07-15	105.8300	105.8300	103.4300	103.4700	-1.146%	982,276	+62.115%
2025-07-14	105.0100	105.3900	102.7200	104.6700	-0.570%	1,275,029	+60.256%
2025-07-11	105.4000	105.9700	104.5650	105.2700	-1.081%	1,538,128	+59.343%
2025-07-10	106.8400	106.8900	105.7100	106.4200	-0.234%	1,354,744	+57.621%
2025-07-09	106.6600	107.0700	105.6000	106.6700	+0.009%	1,201,904	+57.251%
2025-07-08	106.1800	107.1600	105.2600	106.6600	+1.100%	1,270,396	+57.266%
2025-07-07	106.8700	107.9100	105.2001	105.5000	-1.641%	1,376,918	+58.995%
2025-07-03	107.4500	108.2500	106.8450	107.2600	-0.325%	940,236	+56.386%
2025-07-02	106.4000	107.6790	104.8540	107.6100	+0.862%	1,400,089	+55.878%
2025-07-01	106.0500	108.0950	105.6200	106.6900	+0.131%	1,493,527	+57.222%
2025-06-30	106.5000	106.9700	105.4400	106.5500	+0.785%	2,006,006	+57.428%
2025-06-27	105.2900	106.4600	103.4700	105.7200	+0.926%	2,976,118	+58.664%
2025-06-26	105.3200	105.7500	103.5400	104.7500	-0.409%	2,115,744	+60.134%
2025-06-25	106.4200	107.0000	105.0500	105.1800	-0.895%	1,676,980	+59.479%
2025-06-24	104.8000	106.2200	103.9100	106.1300	+1.784%	1,905,378	+58.051%
2025-06-23	102.0300	104.3550	101.7300	104.2700	+1.539%	2,523,247	+60.871%
2025-06-20	103.5000	103.9300	101.8350	102.6900	-0.058%	3,005,910	+63.346%
2025-06-18	104.1300	104.2400	102.4100	102.7500	-0.436%	1,859,648	+63.251%
2025-06-17	103.5700	104.6410	102.4500	103.2000	-0.960%	2,124,497	+62.539%
2025-06-16	101.6500	104.2800	101.1650	104.2000	+3.692%	2,113,976	+60.979%
2025-06-13	101.4800	102.0100	99.9000	100.4900	-2.380%	3,516,004	+66.922%
2025-06-12	102.1500	103.7025	101.9150	102.9400	+0.302%	1,901,066	+62.949%
2025-06-11	102.9900	102.9900	101.1900	102.6300	+0.117%	2,800,559	+63.441%
2025-06-10	103.0600	103.5900	102.0000	102.5100	-0.534%	1,879,660	+63.633%
2025-06-09	106.9200	107.0900	102.8625	103.0600	-3.002%	2,317,845	+62.760%
2025-06-06	105.5000	106.9800	104.8400	106.2500	+1.577%	2,872,672	+57.873%
2025-06-05	103.9100	105.0000	103.2714	104.6000	+0.810%	2,673,776	+60.363%
2025-06-04	104.0000	105.0100	103.5400	103.7600	+0.096%	2,744,928	+61.662%
2025-06-03	98.7700	103.7150	98.4800	103.6600	+4.951%	2,702,086	+61.817%
2025-06-02	99.0200	99.1100	96.1300	98.7700	-0.393%	3,087,606	+69.829%
2025-05-30	94.5000	100.9900	94.1100	99.1600	-0.050%	7,013,975	+69.161%
2025-05-29	100.0000	100.2200	98.2000	99.2100	-0.462%	3,952,603	+69.076%
2025-05-28	100.6900	101.1300	99.5400	99.6700	-0.697%	1,812,058	+68.295%
2025-05-27	99.8600	100.4800	99.1200	100.3700	+2.418%	2,135,564	+67.122%
2025-05-23	97.9200	98.5000	96.8873	98.0000	-1.784%	2,840,413	+71.163%
2025-05-22	99.5700	100.5181	98.8800	99.7800	+0.211%	1,520,233	+68.110%
2025-05-21	100.1100	102.1700	99.1900	99.5700	-1.474%	1,777,247	+68.464%
2025-05-20	100.4900	101.7000	100.1071	101.0600	-0.463%	1,666,121	+65.981%
2025-05-19	99.6200	101.9450	99.1750	101.5300	+0.995%	2,036,799	+65.212%
2025-05-16	99.9800	100.9600	99.3700	100.5300	+0.711%	1,698,732	+66.856%
2025-05-15	99.1900	99.8400	98.2800	99.8200	+0.171%	1,894,379	+68.042%
2025-05-14	99.9700	100.4350	99.0000	99.6500	+0.121%	1,839,800	+68.329%
2025-05-13	98.4300	99.8000	98.1050	99.5300	+1.118%	1,377,666	+68.532%
2025-05-12	97.5000	98.5400	97.1400	98.4300	+5.329%	1,532,508	+70.416%
2025-05-09	95.0600	95.2100	93.2300	93.4500	-1.048%	1,365,016	+79.497%
2025-05-08	93.5600	95.3500	92.9100	94.4400	+1.527%	1,839,291	+77.615%
2025-05-07	92.8600	93.0900	91.6100	93.0200	+0.824%	2,257,080	+80.327%
2025-05-06	92.0100	93.5300	91.1500	92.2600	-0.892%	1,865,046	+81.812%
2025-05-05	91.7500	93.6600	91.3800	93.0900	+0.823%	1,844,469	+80.191%
2025-05-02	91.3600	92.5500	90.8600	92.3300	+2.898%	1,528,519	+81.674%
2025-05-01	90.0000	90.7500	89.1500	89.7300	-0.022%	1,386,204	+86.939%
2025-04-30	88.1000	89.9500	86.7000	89.7500	+2.151%	2,861,652	+86.897%
2025-04-29	87.2000	88.6800	87.2000	87.8600	-0.159%	1,207,332	+90.917%
2025-04-28	87.9100	89.1000	87.1900	88.0000	-0.509%	1,383,724	+90.614%
2025-04-25	87.8900	88.5000	86.9200	88.4500	+0.318%	1,699,078	+89.644%
2025-04-24	85.4500	88.3400	85.1200	88.1700	+3.876%	1,813,106	+90.246%
2025-04-23	85.3450	87.5700	84.4750	84.8800	+2.947%	1,722,424	+97.620%
2025-04-22	82.6400	83.0200	81.7300	82.4500	+0.943%	1,771,777	+103.445%
2025-04-21	81.5000	82.2000	80.6400	81.6800	-1.126%	1,286,222	+105.362%
2025-04-17	82.7000	83.3300	81.6600	82.6100	+1.549%	1,602,025	+103.050%
2025-04-16	80.6800	82.2100	80.2200	81.3500	-1.010%	1,776,404	+106.195%
2025-04-15	82.5100	83.9700	81.7600	82.1800	-1.321%	2,539,997	+104.113%
2025-04-14	85.1300	85.1300	81.9050	83.2800	+0.774%	2,516,741	+101.417%
2025-04-11	81.7800	83.6500	80.6900	82.6400	+0.438%	2,738,601	+102.977%
2025-04-10	83.1400	83.7350	79.8100	82.2800	-4.437%	3,555,561	+103.865%
2025-04-09	76.0400	87.4600	75.3000	86.1000	+13.081%	4,518,652	+94.820%
2025-04-08	79.8300	81.0700	74.8000	76.1400	-1.207%	2,913,393	+120.305%
2025-04-07	73.0000	79.6000	71.8378	77.0700	+1.275%	3,676,783	+117.646%
2025-04-04	78.4700	78.8200	74.8300	76.1000	-6.752%	3,382,028	+120.420%
2025-04-03	86.7400	86.8900	81.5600	81.6100	-9.813%	3,334,260	+105.539%
2025-04-02	88.3500	91.2200	88.0400	90.4900	+1.117%	1,591,469	+85.369%
2025-04-01	88.3500	89.6700	88.0000	89.4900	+1.878%	2,838,813	+87.440%
2025-03-31	87.1900	88.6400	86.4000	87.8400	-0.633%	2,953,355	+90.961%
2025-03-28	90.7500	90.8250	88.1400	88.4000	-2.953%	2,662,244	+89.751%
2025-03-27	91.6900	91.8640	90.7800	91.0900	-1.790%	2,640,238	+84.148%
2025-03-26	94.4500	94.7850	92.7000	92.7500	-1.737%	1,843,277	+80.852%
2025-03-25	95.3600	96.1000	93.8700	94.3900	-0.767%	2,052,445	+77.710%
2025-03-24	93.9300	95.2500	93.0000	95.1200	+3.111%	2,049,939	+76.346%
2025-03-21	91.6500	92.9700	90.7900	92.2500	+0.163%	4,580,576	+81.832%
2025-03-20	92.8600	94.1100	92.0300	92.1000	-1.529%	2,760,533	+82.128%
2025-03-19	92.9600	94.7200	92.3425	93.5300	+1.377%	2,023,379	+79.344%
2025-03-18	93.0450	93.5700	91.9100	92.2600	-1.093%	2,510,351	+81.812%
2025-03-17	91.9600	94.3200	91.7000	93.2800	+1.413%	2,040,412	+79.824%
2025-03-14	91.4900	92.9000	90.9000	91.9800	+2.132%	1,720,877	+82.366%
2025-03-13	91.1300	91.9200	89.8800	90.0600	-1.563%	2,128,673	+86.254%
2025-03-12	92.7800	93.1500	90.3250	91.4900	+0.627%	2,282,531	+83.342%
2025-03-11	92.1600	92.9700	90.0800	90.9200	-1.228%	2,452,824	+84.492%
2025-03-10	92.5800	93.0300	90.1200	92.0500	-1.834%	2,112,292	+82.227%
2025-03-07	91.5700	94.3825	91.1600	93.7700	+2.079%	2,452,854	+78.885%
2025-03-06	93.2600	94.0925	91.1900	91.8600	-3.173%	2,610,479	+82.604%
2025-03-05	93.3850	96.0700	92.9901	94.8700	+1.400%	1,955,799	+76.810%
2025-03-04	94.0000	95.6800	92.5900	93.5600	-2.267%	3,053,726	+79.286%
2025-03-03	100.6200	100.6750	95.1850	95.7300	-4.088%	3,410,115	+75.222%
2025-02-28	99.3250	105.2600	97.5100	99.8100	-15.573%	9,961,549	+68.059%
2025-02-27	124.0200	124.7050	117.8400	118.2200	-5.037%	2,822,018	+41.888%
2025-02-26	124.4400	127.7800	123.3600	124.4900	+1.525%	1,777,993	+34.742%
2025-02-25	123.9100	124.1250	121.3700	122.6200	-0.713%	2,158,617	+36.797%
2025-02-24	124.3900	125.3450	121.1700	123.5000	-0.779%	2,312,016	+35.822%
2025-02-21	125.3600	126.9600	123.3650	124.4700	-0.064%	2,863,105	+34.763%
2025-02-20	124.6800	125.4900	121.8700	124.5500	+0.016%	1,478,470	+34.677%
2025-02-19	121.2800	124.7200	120.5800	124.5300	+3.327%	2,131,043	+34.698%
2025-02-18	119.6400	120.7400	118.2200	120.5200	+1.226%	1,819,054	+39.180%
2025-02-14	117.8500	119.1700	117.7710	119.0600	+1.130%	1,007,564	+40.887%
2025-02-13	117.9200	119.7500	116.9500	117.7300	-0.144%	1,234,020	+42.479%
2025-02-12	117.4100	118.8635	116.9400	117.9000	-1.388%	1,433,363	+42.273%
2025-02-11	121.3000	121.3000	119.1000	119.5600	-2.813%	1,100,796	+40.298%
2025-02-10	120.7500	123.0900	116.7800	123.0200	+0.089%	1,998,203	+36.352%
2025-02-07	124.9800	126.2569	122.8300	122.9100	-0.911%	920,224	+36.474%
2025-02-06	124.2600	124.7400	123.0500	124.0400	+0.259%	1,013,335	+35.231%
2025-02-05	121.9300	123.8900	120.9950	123.7200	+1.898%	932,617	+35.580%
2025-02-04	119.3500	121.7300	119.0600	121.4150	+1.416%	1,350,625	+38.154%
2025-02-03	119.2600	120.7700	117.6500	119.7200	-1.949%	1,114,503	+40.110%

document.getElementById("HNghBN").onerror = function(){this.style.display='none';}; .dark-mode .X53nRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X53nRb{ color: #333333; background-color: white; border: 2px solid #333333; }NTAPNetApp, Incstock NASDAQ

NTAP
NetApp, Inc
stock NASDAQ