News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

65.36

-0.28

(-0.43%)

At close: 04:00PM EDT

65.36

0.00

(0.00%)

After hours:

06:23PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	65.87	65.87	64.98	65.36	65.36	1,102,100
28 June 2022	67.47	68.09	65.41	65.64	65.64	1,378,900
27 June 2022	67.20	67.98	66.68	67.27	67.27	1,452,800
24 June 2022	65.69	67.73	65.26	66.81	66.81	4,509,300
23 June 2022	65.02	65.39	64.08	64.85	64.85	1,952,100
22 June 2022	63.94	65.52	63.78	64.70	64.70	2,509,600
21 June 2022	65.04	65.83	64.49	64.50	64.50	2,022,700
17 June 2022	63.45	64.73	62.78	63.76	63.76	3,595,300
16 June 2022	64.21	64.21	62.91	63.29	63.29	2,143,000
15 June 2022	64.76	66.39	64.43	65.43	65.43	2,371,900
14 June 2022	65.30	65.34	63.71	64.32	64.32	1,747,600
13 June 2022	65.27	66.39	64.33	64.47	64.47	1,635,500
10 June 2022	66.99	67.63	66.16	66.81	66.81	1,718,800
09 June 2022	69.94	70.15	67.74	67.77	67.77	1,151,800
08 June 2022	71.29	71.41	69.95	70.08	70.08	1,273,800
07 June 2022	70.63	71.56	69.98	71.46	71.46	1,353,500
06 June 2022	71.96	72.41	70.73	70.87	70.87	1,279,900
03 June 2022	71.66	73.09	71.00	71.11	71.11	1,625,900
02 June 2022	72.20	73.67	70.11	72.90	72.90	3,853,500
01 June 2022	71.60	73.70	71.27	72.51	72.51	2,725,500
31 May 2022	72.30	72.79	71.63	71.95	71.95	2,918,700
27 May 2022	71.68	73.06	71.39	73.05	73.05	1,904,400
26 May 2022	68.92	70.89	68.74	70.49	70.49	2,088,800
25 May 2022	67.40	70.27	67.15	69.44	69.44	1,395,400
24 May 2022	68.20	68.46	65.62	67.40	67.40	1,653,300
23 May 2022	66.95	69.24	66.94	68.51	68.51	2,069,500
20 May 2022	68.83	69.02	64.58	66.64	66.64	2,464,800
19 May 2022	69.42	69.79	66.10	68.26	68.26	3,338,000
18 May 2022	73.12	73.30	70.31	70.73	70.73	1,318,000
17 May 2022	72.82	73.98	72.61	73.90	73.90	1,269,800
16 May 2022	71.33	72.04	70.50	71.50	71.50	1,225,200
13 May 2022	70.85	71.44	69.71	71.21	71.21	1,993,400
12 May 2022	69.56	70.73	68.23	69.68	69.68	1,951,400
11 May 2022	72.60	73.69	69.68	69.74	69.74	2,091,100
10 May 2022	72.74	74.11	71.37	73.02	73.02	2,276,700
09 May 2022	71.75	72.39	70.86	71.32	71.32	1,624,700
06 May 2022	72.98	74.18	72.04	72.99	72.99	1,674,900
05 May 2022	75.38	76.23	72.43	73.11	73.11	2,008,800
04 May 2022	74.23	76.73	73.62	76.70	76.70	2,003,200
03 May 2022	74.40	74.49	73.23	74.06	74.06	2,355,400
02 May 2022	73.47	74.20	72.42	74.00	74.00	2,475,300
29 Apr 2022	74.95	76.12	73.20	73.25	73.25	2,635,600
28 Apr 2022	75.50	76.06	74.38	75.00	75.00	3,966,300
27 Apr 2022	75.25	75.38	73.07	74.56	74.56	2,205,400
26 Apr 2022	77.02	77.29	75.37	75.51	75.51	1,204,100
25 Apr 2022	75.98	77.44	74.87	77.40	77.40	1,790,000
22 Apr 2022	77.49	77.72	75.93	76.01	76.01	1,180,600
21 Apr 2022	79.37	79.69	77.58	77.98	77.98	1,275,000
20 Apr 2022	77.99	79.90	77.69	78.75	78.75	1,826,900
19 Apr 2022	76.07	77.50	75.83	77.11	77.11	1,834,600
18 Apr 2022	75.50	76.50	75.45	76.15	76.15	1,229,000
14 Apr 2022	77.28	77.80	75.46	75.50	75.50	937,000
13 Apr 2022	76.39	77.62	76.26	77.28	77.28	1,292,200
12 Apr 2022	76.12	78.74	76.05	76.39	76.39	2,523,600
11 Apr 2022	77.72	77.88	76.70	77.12	77.12	1,738,300
08 Apr 2022	78.96	79.25	77.77	78.10	78.10	1,882,900
07 Apr 2022	79.81	80.79	78.25	78.81	78.81	2,242,300
07 Apr 2022	0.5 Dividend
06 Apr 2022	81.00	81.00	79.68	79.81	79.31	2,125,300
05 Apr 2022	83.34	83.75	81.01	81.15	80.64	1,381,300
04 Apr 2022	82.31	83.90	82.04	83.65	83.13	1,455,600
01 Apr 2022	83.56	83.67	80.81	82.20	81.69	2,023,700
31 Mar 2022	86.04	86.29	82.93	83.00	82.48	2,216,000
30 Mar 2022	88.13	88.53	86.24	86.57	86.03	905,000
29 Mar 2022	86.60	88.39	86.60	88.13	87.58	873,400
28 Mar 2022	85.28	86.26	84.58	86.14	85.60	953,400
25 Mar 2022	86.66	86.66	85.21	85.69	85.15	1,291,700
24 Mar 2022	85.78	86.40	84.27	86.30	85.76	1,711,000
23 Mar 2022	88.24	89.34	86.63	87.22	86.67	1,635,200
22 Mar 2022	88.62	89.70	85.46	87.61	87.06	3,273,300
21 Mar 2022	89.86	90.20	87.79	88.50	87.95	1,903,300
18 Mar 2022	86.65	89.90	85.86	89.69	89.13	5,351,500
17 Mar 2022	84.42	86.45	83.89	86.41	85.87	1,740,600
16 Mar 2022	82.44	85.41	82.31	84.86	84.33	2,042,800
15 Mar 2022	80.79	82.49	80.22	82.10	81.59	1,549,800
14 Mar 2022	83.72	84.50	79.74	80.39	79.89	3,206,500
11 Mar 2022	82.90	84.37	82.50	84.10	83.57	1,991,900
10 Mar 2022	80.74	82.85	80.53	82.62	82.10	1,932,300
09 Mar 2022	80.61	81.69	80.09	80.78	80.27	1,053,100
08 Mar 2022	78.72	80.39	78.40	78.92	78.43	1,883,800
07 Mar 2022	79.89	80.16	78.14	78.62	78.13	1,678,500
04 Mar 2022	80.01	81.25	79.01	80.35	79.85	1,185,100
03 Mar 2022	81.43	82.36	80.23	80.76	80.25	1,341,200
02 Mar 2022	78.17	81.80	78.17	81.10	80.59	1,739,200
01 Mar 2022	78.29	79.11	76.59	77.33	76.85	1,860,600
28 Feb 2022	78.87	79.15	76.74	78.38	77.89	2,399,200
25 Feb 2022	79.51	81.70	79.03	80.14	79.64	2,516,400
24 Feb 2022	72.81	79.36	72.04	79.29	78.79	6,421,900
23 Feb 2022	86.78	86.98	83.60	84.09	83.56	2,663,600
22 Feb 2022	90.55	91.14	85.76	86.12	85.58	2,857,700
18 Feb 2022	91.50	92.40	90.04	90.90	90.33	1,969,700
17 Feb 2022	90.59	91.98	90.37	91.07	90.50	1,483,200
16 Feb 2022	90.40	91.87	89.88	91.55	90.98	1,154,800
15 Feb 2022	89.24	90.55	89.00	90.47	89.90	1,249,000
14 Feb 2022	89.35	89.56	86.90	87.79	87.24	1,404,000
11 Feb 2022	90.30	91.08	88.45	89.08	88.52	1,408,200
10 Feb 2022	90.13	91.99	89.59	90.05	89.49	1,321,400
09 Feb 2022	89.45	92.06	89.45	91.70	91.13	1,395,000
08 Feb 2022	87.59	89.28	87.23	89.11	88.55	952,600
07 Feb 2022	88.00	88.08	87.03	87.33	86.78	1,301,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,824.10-53.80(-0.78%)

ASX 2006,647.40-52.80(-0.79%)

AUD/USD0.6896+0.0013(+0.19%)

OIL110.16+0.38(+0.35%)

GOLD1,819.80+2.30(+0.13%)

BTC-AUD29,114.71-595.18(-2.00%)

News that makes you smarter and richer... For free.

NetApp, Inc. (NTAP)

ALL ORDS
6,824.10
-53.80(-0.78%)

ASX 200
6,647.40
-52.80(-0.79%)

AUD/USD
0.6896
+0.0013(+0.19%)

OIL
110.16
+0.38(+0.35%)

GOLD
1,819.80
+2.30(+0.13%)

BTC-AUD
29,114.71
-595.18(-2.00%)