UK markets close in 2 hours 21 minutes

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.37+0.15 (+0.14%)
As of 10:09AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024104.97105.77104.94105.37105.3788,671
27 Mar 2024105.47105.55104.30105.22105.22956,300
26 Mar 2024105.43105.78104.64104.72104.721,194,300
25 Mar 2024104.54105.58104.10104.92104.921,214,100
22 Mar 2024105.26105.28104.26104.73104.731,040,000
21 Mar 2024105.00105.54104.37105.07105.071,432,200
20 Mar 2024103.00104.45102.93104.44104.441,730,200
19 Mar 2024101.44103.41100.66103.31103.311,574,700
18 Mar 2024102.60103.06101.76101.80101.801,542,500
15 Mar 2024101.25102.42101.07102.35102.357,019,900
14 Mar 2024103.01103.21101.55102.13102.132,007,900
13 Mar 2024102.79103.20101.51103.19103.192,420,900
12 Mar 2024103.72103.96101.92102.53102.531,747,600
11 Mar 2024102.85103.36101.87102.77102.771,635,900
08 Mar 2024104.78105.80103.25103.26103.261,630,900
07 Mar 2024105.52105.79103.64104.25104.252,354,700
06 Mar 2024103.88106.37102.37104.80104.802,712,500
05 Mar 2024103.42103.70101.56102.68102.682,884,200
04 Mar 2024106.00107.51102.96103.33103.334,380,400
01 Mar 2024105.88112.48104.93105.31105.3112,903,300
29 Feb 202489.6689.6688.4989.1289.124,798,300
28 Feb 202486.5588.3886.4388.0388.031,853,900
27 Feb 202487.7387.9486.9887.1787.171,301,200
26 Feb 202487.4088.1287.0487.4387.431,254,300
23 Feb 202486.5987.5885.9687.4087.401,602,700
22 Feb 202485.6686.5985.2886.0386.031,738,400
21 Feb 202485.0585.0583.8084.6084.601,367,900
20 Feb 202485.2785.9384.8185.4685.461,546,400
16 Feb 202487.2687.5185.6485.7185.711,195,500
15 Feb 202487.7888.5886.4587.2787.271,684,300
14 Feb 202487.8688.2687.3787.7687.761,536,100
13 Feb 202488.9489.1086.5787.2487.241,312,200
12 Feb 202489.9690.9589.8390.6690.661,461,600
09 Feb 202489.0790.3488.7889.8589.851,405,500
08 Feb 202487.4889.4987.2088.9288.921,385,800
07 Feb 202487.8987.9886.7987.2387.231,229,500
06 Feb 202487.6387.8986.7787.6087.601,122,300
05 Feb 202487.6287.6886.4187.2087.201,341,600
02 Feb 202487.4188.3886.9387.8487.84857,300
01 Feb 202487.0487.6786.4787.4587.45942,200
31 Jan 202488.5088.6587.1187.2087.201,649,300
30 Jan 202488.9589.7588.6888.9588.951,696,300
29 Jan 202488.0688.5187.5688.4988.491,137,500
26 Jan 202489.2789.2787.6488.0688.061,551,200
25 Jan 202489.2089.3388.8189.2489.241,065,800
24 Jan 202488.9089.4988.3588.6988.691,428,300
23 Jan 202488.6088.9187.9988.1688.161,839,800
22 Jan 202488.7188.9488.1688.6288.621,420,900
19 Jan 202486.7688.0786.4187.8187.815,402,700
18 Jan 202486.3086.5085.0486.4686.461,693,200
17 Jan 202485.5485.7684.5785.4385.431,760,600
16 Jan 202485.6386.2284.8185.9685.962,321,500
12 Jan 202487.2887.5586.3486.6786.671,234,800
11 Jan 202486.6587.4285.8286.9586.951,348,100
10 Jan 202486.2786.9386.0186.6686.661,229,000
09 Jan 202485.3486.3285.0686.0786.071,684,300
08 Jan 202483.8586.0283.6285.9885.981,821,800
05 Jan 202485.8586.5085.0285.0785.071,485,900
04 Jan 202485.7486.6085.6986.0686.061,370,500
04 Jan 20240.5 Dividend
03 Jan 202486.2086.9985.9186.3186.311,824,600
02 Jan 202487.1987.3186.0786.2186.211,892,100
29 Dec 202388.0588.5487.5388.1688.161,169,100
28 Dec 202388.5888.7688.0388.2188.21962,700
27 Dec 202389.3689.6788.4288.6088.60726,800
26 Dec 202389.3689.6689.1889.3889.38525,400
22 Dec 202389.9389.9989.0189.4089.40828,400
21 Dec 202389.5289.6388.6789.5589.551,114,200
20 Dec 202390.2690.6988.9088.9388.931,417,000
19 Dec 202389.9990.6689.5890.6390.631,866,000
18 Dec 202388.7989.9988.6389.7089.702,173,000
15 Dec 202388.9689.1587.9788.9288.925,789,300
14 Dec 202389.7990.2088.5189.2189.213,155,400
13 Dec 202388.2589.6987.7789.5489.543,973,700
12 Dec 202390.0090.1488.0088.2088.202,131,700
11 Dec 202389.5090.6089.2289.7589.752,211,600
08 Dec 202389.0890.2288.9389.3989.391,633,600
07 Dec 202389.7190.4988.9089.0889.082,161,200
06 Dec 202391.0091.3989.2389.4089.402,282,500
05 Dec 202390.3190.8590.0190.5890.581,906,700
04 Dec 202390.8690.9689.4390.3190.312,450,700
01 Dec 202389.4191.7889.3291.2891.282,733,500
30 Nov 202389.2791.6088.6391.3991.396,731,400
29 Nov 202386.8991.3586.2589.5489.548,403,200
28 Nov 202377.8778.6977.5678.1178.112,572,300
27 Nov 202378.0978.6277.7578.0978.091,451,100
24 Nov 202377.9978.3677.7378.3478.34466,000
22 Nov 202377.6578.6377.4677.9977.99814,800
21 Nov 202377.6177.8877.3077.4377.431,251,800
20 Nov 202377.3178.3377.0877.9477.941,069,100
17 Nov 202377.2077.9876.8977.5277.521,227,900
16 Nov 202378.1378.1376.4176.7976.791,803,400
15 Nov 202378.7179.6378.5578.9278.921,652,200
14 Nov 202377.7478.8777.3578.7078.701,383,500
13 Nov 202377.0777.0776.4476.7476.74737,100
10 Nov 202376.0577.2575.7477.1477.14996,100
09 Nov 202376.0576.4775.3275.8275.82906,300
08 Nov 202375.8075.8174.8375.7775.771,563,100
07 Nov 202375.8276.3475.5075.6075.60865,200
06 Nov 202375.9175.9775.3675.8275.821,158,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...