Australia markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.73+0.26 (+0.21%)
At close: 04:00PM EDT
126.01 +0.28 (+0.22%)
Pre-market: 05:14AM EDT
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 2024126.28127.97125.24125.73125.732,237,500
11 June 2024122.81125.78122.35125.47125.472,850,500
10 June 2024120.42122.91120.28122.91122.911,652,000
07 June 2024120.96121.53120.01120.98120.981,383,600
06 June 2024121.99122.22120.41121.47121.472,398,400
05 June 2024120.00122.30119.64122.26122.262,370,800
04 June 2024119.00119.72117.92119.00119.002,622,200
03 June 2024117.93119.16115.02118.96118.963,727,900
31 May 2024119.50121.48116.51120.43120.436,128,500
30 May 2024118.68118.68116.32116.50116.503,669,600
29 May 2024116.48118.06116.38117.50117.502,708,700
28 May 2024115.94118.36115.72118.01118.013,238,900
24 May 2024114.71116.01114.41115.67115.671,351,100
23 May 2024115.53115.95113.83114.04114.041,548,900
22 May 2024113.44114.22113.10114.11114.111,746,000
21 May 2024111.53113.12111.50112.95112.951,693,700
20 May 2024110.82112.48110.35112.28112.282,097,500
17 May 2024110.56110.82109.87110.47110.472,257,700
16 May 2024110.06110.81109.70109.75109.751,545,200
15 May 2024109.50110.90109.22110.62110.622,873,100
14 May 2024108.63109.47108.06109.04109.042,814,800
13 May 2024109.02109.29107.89108.15108.151,841,800
10 May 2024108.84109.11107.72108.50108.501,703,400
09 May 2024109.46109.73107.20108.18108.181,852,000
08 May 2024107.00109.52106.84109.48109.481,703,700
07 May 2024108.28108.81106.85107.36107.361,325,000
06 May 2024105.25108.10105.14107.95107.953,381,900
03 May 2024103.25104.73103.04104.64104.642,463,500
02 May 2024102.00102.40100.24102.12102.121,196,600
01 May 2024101.36102.63100.88100.99100.991,012,300
30 Apr 2024101.82103.23101.82102.21102.211,274,700
29 Apr 2024101.51102.75101.45102.48102.481,378,500
26 Apr 2024101.18102.05100.24101.33101.332,124,800
25 Apr 202499.39101.4898.85100.94100.941,581,300
24 Apr 2024100.28101.3399.29100.06100.061,292,600
23 Apr 202498.3599.8597.8999.4299.421,746,600
22 Apr 202498.7498.7697.3197.9197.911,830,500
19 Apr 202499.84100.7497.7597.9597.951,692,500
18 Apr 2024101.03101.8999.73100.14100.141,031,700
17 Apr 2024103.33103.33100.54100.91100.911,110,800
16 Apr 2024102.27102.79101.30102.54102.541,362,400
15 Apr 2024102.80103.62101.85102.37102.371,902,400
12 Apr 2024103.71103.99101.66101.81101.811,346,700
11 Apr 2024103.30104.96102.77104.86104.861,320,500
10 Apr 2024103.02103.42102.07102.60102.601,109,900
09 Apr 2024106.04106.90103.50104.15104.151,282,100
08 Apr 2024105.60106.07104.86105.82105.821,581,500
05 Apr 2024105.35105.46104.17105.05105.051,017,100
04 Apr 2024107.41108.82104.45104.80104.802,552,300
04 Apr 20240.5 Dividend
03 Apr 2024104.33106.89104.26106.48105.981,813,300
02 Apr 2024104.21104.75103.58104.72104.23991,400
01 Apr 2024104.73105.49104.51105.04104.551,473,300
28 Mar 2024104.97105.77104.80104.97104.481,363,500
27 Mar 2024105.47105.55104.30105.22104.73956,300
26 Mar 2024105.43105.78104.64104.72104.231,194,300
25 Mar 2024104.54105.58104.10104.92104.431,214,100
22 Mar 2024105.26105.28104.26104.73104.241,040,000
21 Mar 2024105.00105.54104.37105.07104.581,432,200
20 Mar 2024103.00104.45102.93104.44103.951,730,200
19 Mar 2024101.44103.41100.66103.31102.821,574,700
18 Mar 2024102.60103.06101.76101.80101.321,542,500
15 Mar 2024101.25102.42101.07102.35101.877,019,900
14 Mar 2024103.01103.21101.55102.13101.652,007,900
13 Mar 2024102.79103.20101.51103.19102.712,420,900
12 Mar 2024103.72103.96101.92102.53102.051,747,600
11 Mar 2024102.85103.36101.87102.77102.291,635,900
08 Mar 2024104.78105.80103.25103.26102.781,630,900
07 Mar 2024105.52105.79103.64104.25103.762,354,700
06 Mar 2024103.88106.37102.37104.80104.312,712,500
05 Mar 2024103.42103.70101.56102.68102.202,884,200
04 Mar 2024106.00107.51102.96103.33102.844,380,400
01 Mar 2024105.88112.48104.93105.31104.8212,903,300
29 Feb 202489.6689.6688.4989.1288.704,798,300
28 Feb 202486.5588.3886.4388.0387.621,853,900
27 Feb 202487.7387.9486.9887.1786.761,301,200
26 Feb 202487.4088.1287.0487.4387.021,254,300
23 Feb 202486.5987.5885.9687.4086.991,602,700
22 Feb 202485.6686.5985.2886.0385.631,738,400
21 Feb 202485.0585.0583.8084.6084.201,367,900
20 Feb 202485.2785.9384.8185.4685.061,546,400
16 Feb 202487.2687.5185.6485.7185.311,195,500
15 Feb 202487.7888.5886.4587.2786.861,684,300
14 Feb 202487.8688.2687.3787.7687.351,536,100
13 Feb 202488.9489.1086.5787.2486.831,312,200
12 Feb 202489.9690.9589.8390.6690.231,461,600
09 Feb 202489.0790.3488.7889.8589.431,405,500
08 Feb 202487.4889.4987.2088.9288.501,385,800
07 Feb 202487.8987.9886.7987.2386.821,229,500
06 Feb 202487.6387.8986.7787.6087.191,122,300
05 Feb 202487.6287.6886.4187.2086.791,341,600
02 Feb 202487.4188.3886.9387.8487.43857,300
01 Feb 202487.0487.6786.4787.4587.04942,200
31 Jan 202488.5088.6587.1187.2086.791,649,300
30 Jan 202488.9589.7588.6888.9588.531,696,300
29 Jan 202488.0688.5187.5688.4988.071,137,500
26 Jan 202489.2789.2787.6488.0687.651,551,200
25 Jan 202489.2089.3388.8189.2488.821,065,800
24 Jan 202488.9089.4988.3588.6988.271,428,300
23 Jan 202488.6088.9187.9988.1687.751,839,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...