NetApp (NTAP)

Last Price96.35

Change-1.98 (-2.01%)

NASDAQ · Last Trade: Feb 1st, 8:41 AM EST

Historical Prices For NetApp (NTAP)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	98.07	98.32	95.93	96.35	4,167,964	96.35
1/29/2026	99.40	99.77	97.56	98.33	2,602,649	98.33
1/28/2026	100.26	100.58	98.89	99.33	1,947,167	99.33
1/27/2026	99.82	100.15	97.16	99.89	2,254,352	99.89
1/26/2026	97.85	99.44	97.33	98.81	2,374,793	98.81
1/23/2026	99.15	99.15	96.46	97.42	3,266,206	97.42
1/22/2026	97.95	99.58	97.00	99.25	2,317,235	99.25
1/21/2026	95.35	97.74	94.84	97.09	3,325,646	97.09
1/20/2026	98.42	99.52	93.69	94.11	5,231,175	94.11
1/16/2026	109.35	109.35	103.42	103.84	2,815,222	103.84
1/15/2026	109.02	109.99	108.29	108.46	2,259,985	108.46
1/14/2026	107.11	109.25	106.78	107.67	2,171,338	107.67
1/13/2026	109.48	110.42	107.06	107.28	2,274,924	107.28
1/12/2026	105.49	107.45	104.56	107.03	2,026,458	107.03
1/09/2026	105.78	106.08	104.16	105.39	1,447,711	105.39
1/08/2026	103.90	107.22	103.73	105.55	2,978,939	105.55
1/07/2026	106.73	107.05	103.35	104.31	2,383,069	104.31
1/06/2026	104.91	107.06	104.17	106.62	2,647,504	106.62
1/05/2026	107.50	107.67	104.65	105.08	1,702,207	105.08
1/02/2026	107.65	107.96	105.24	106.47	1,829,859	106.47
12/31/2025	108.47	108.47	107.01	107.09	1,079,586	106.57
12/30/2025	109.28	109.38	108.33	108.42	1,002,139	107.89
12/29/2025	109.85	110.61	109.31	109.40	1,186,067	108.87
12/26/2025	110.25	110.64	109.64	110.51	759,171	109.97
12/24/2025	109.71	110.47	109.38	110.06	507,170	109.52
12/23/2025	110.60	111.55	109.65	109.84	1,393,987	109.31
12/22/2025	112.82	113.11	110.66	110.90	1,791,490	110.36
12/19/2025	110.80	112.79	110.74	111.90	3,799,824	111.36
12/18/2025	112.37	112.70	107.63	110.50	2,396,405	109.96
12/17/2025	113.74	114.73	110.42	110.96	2,070,364	110.42
12/16/2025	114.48	114.59	112.57	113.09	1,755,764	112.54
12/15/2025	116.70	116.77	113.70	114.11	1,355,846	113.56
12/12/2025	119.11	119.72	114.97	115.66	1,489,308	115.10
12/11/2025	119.27	119.68	116.61	119.11	1,847,504	118.53
12/10/2025	117.37	119.62	117.13	119.39	1,975,363	118.81
12/09/2025	117.05	117.93	115.80	117.30	1,271,872	116.73
12/08/2025	117.61	117.75	116.47	117.53	1,688,599	116.96
12/05/2025	116.01	117.75	115.69	117.27	1,548,735	116.70
12/04/2025	114.66	116.54	114.28	115.99	1,392,870	115.43
12/03/2025	115.57	116.34	113.73	114.66	1,717,782	114.10
12/02/2025	113.00	116.54	112.67	115.83	3,134,418	115.27
12/01/2025	110.04	112.56	109.58	112.27	2,376,249	111.72
11/28/2025	109.71	111.91	109.33	111.56	1,370,393	111.02
11/26/2025	116.52	116.52	106.52	109.25	5,036,900	108.72
11/25/2025	108.00	112.57	107.99	111.48	3,620,279	110.94
11/24/2025	107.88	110.66	107.55	108.96	3,976,985	108.43
11/21/2025	103.63	108.31	103.49	107.30	2,974,656	106.78
11/20/2025	108.31	109.09	102.58	103.24	2,105,930	102.74
11/19/2025	106.92	107.26	106.03	106.27	1,952,555	105.75
11/18/2025	106.40	107.74	106.07	106.40	2,205,530	105.88
11/17/2025	107.48	109.33	106.13	106.80	2,815,191	106.28
11/14/2025	108.20	111.24	107.34	109.44	1,437,251	108.91
11/13/2025	111.00	111.78	109.36	109.60	1,842,144	109.07
11/12/2025	111.00	112.80	110.92	111.57	2,255,885	111.03
11/11/2025	111.74	112.11	109.57	110.42	2,071,689	109.88
11/10/2025	114.29	114.73	110.62	112.50	2,083,629	111.95
11/07/2025	112.84	113.55	110.84	112.97	1,764,710	112.42
11/06/2025	115.39	116.07	113.61	113.77	1,807,856	113.22
11/05/2025	114.38	116.32	113.69	115.69	1,588,806	115.13
11/04/2025	114.38	115.56	113.01	113.34	2,002,143	112.79
11/03/2025	117.15	118.29	116.79	116.94	1,637,892	116.37