Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

89.75

+0.36

(+0.40%)

At close: 04:00PM EST

89.75

0.00

(0.00%)

After hours:

04:16PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	89.50	90.60	89.22	89.75	89.75	2,211,332
08 Dec 2023	89.08	90.22	88.93	89.39	89.39	1,633,600
07 Dec 2023	89.71	90.49	88.90	89.08	89.08	2,161,200
06 Dec 2023	91.00	91.39	89.23	89.40	89.40	2,282,500
05 Dec 2023	90.31	90.85	90.01	90.58	90.58	1,906,700
04 Dec 2023	90.86	90.96	89.43	90.31	90.31	2,450,700
01 Dec 2023	89.41	91.78	89.32	91.28	91.28	2,733,500
30 Nov 2023	89.27	91.60	88.63	91.39	91.39	6,731,400
29 Nov 2023	86.89	91.35	86.25	89.54	89.54	8,403,200
28 Nov 2023	77.87	78.69	77.56	78.11	78.11	2,572,300
27 Nov 2023	78.09	78.62	77.75	78.09	78.09	1,451,100
24 Nov 2023	77.99	78.36	77.73	78.34	78.34	466,000
22 Nov 2023	77.65	78.63	77.46	77.99	77.99	814,800
21 Nov 2023	77.61	77.88	77.30	77.43	77.43	1,251,800
20 Nov 2023	77.31	78.33	77.08	77.94	77.94	1,069,100
17 Nov 2023	77.20	77.98	76.89	77.52	77.52	1,227,900
16 Nov 2023	78.13	78.13	76.41	76.79	76.79	1,803,400
15 Nov 2023	78.71	79.63	78.55	78.92	78.92	1,652,200
14 Nov 2023	77.74	78.87	77.35	78.70	78.70	1,383,500
13 Nov 2023	77.07	77.07	76.44	76.74	76.74	737,100
10 Nov 2023	76.05	77.25	75.74	77.14	77.14	996,100
09 Nov 2023	76.05	76.47	75.32	75.82	75.82	906,300
08 Nov 2023	75.80	75.81	74.83	75.77	75.77	1,563,100
07 Nov 2023	75.82	76.34	75.50	75.60	75.60	865,200
06 Nov 2023	75.91	75.97	75.36	75.82	75.82	1,158,700
03 Nov 2023	75.12	76.44	74.98	75.90	75.90	1,043,600
02 Nov 2023	73.71	75.13	73.63	74.73	74.73	2,153,900
01 Nov 2023	72.78	73.36	72.38	73.35	73.35	1,005,100
31 Oct 2023	71.28	72.99	71.18	72.78	72.78	1,474,500
30 Oct 2023	72.14	72.44	70.82	71.18	71.18	1,274,100
27 Oct 2023	71.51	72.62	71.25	71.81	71.81	1,087,200
26 Oct 2023	72.57	72.94	71.30	71.43	71.43	1,243,100
25 Oct 2023	73.19	73.91	72.25	72.48	72.48	1,340,100
24 Oct 2023	73.31	74.82	73.30	73.84	73.84	1,696,500
23 Oct 2023	73.45	74.13	71.98	73.27	73.27	1,617,000
20 Oct 2023	75.04	75.19	73.58	74.29	74.29	4,934,300
19 Oct 2023	75.87	76.18	74.85	75.04	75.04	1,304,400
18 Oct 2023	76.61	76.68	75.68	75.77	75.77	1,657,300
17 Oct 2023	75.50	76.99	75.49	76.92	76.92	1,959,600
16 Oct 2023	75.28	76.13	74.96	75.95	75.95	1,585,900
13 Oct 2023	76.25	76.73	74.16	74.96	74.96	1,694,000
12 Oct 2023	77.37	77.51	75.61	75.93	75.93	1,460,000
11 Oct 2023	75.95	77.11	75.91	77.05	77.05	1,568,100
10 Oct 2023	76.20	76.60	75.86	76.00	76.00	1,380,400
09 Oct 2023	75.23	76.36	75.02	76.03	76.03	1,517,000
06 Oct 2023	75.34	75.92	75.09	75.47	75.47	1,636,700
05 Oct 2023	74.83	75.87	74.72	75.52	75.52	1,121,200
05 Oct 2023	0.5 Dividend
04 Oct 2023	74.85	75.58	74.41	75.33	74.83	1,163,100
03 Oct 2023	75.58	76.22	74.51	74.86	74.36	1,035,100
02 Oct 2023	75.93	76.19	75.43	75.80	75.30	1,284,600
29 Sept 2023	76.65	76.84	75.61	75.88	75.38	1,545,100
28 Sept 2023	75.21	76.72	75.12	76.25	75.74	1,887,700
27 Sept 2023	75.39	75.80	74.43	74.95	74.45	1,174,700
26 Sept 2023	75.18	75.70	74.79	74.85	74.35	1,618,600
25 Sept 2023	75.44	76.46	75.24	75.51	75.01	1,443,100
22 Sept 2023	76.07	76.67	75.87	76.02	75.52	1,145,100
21 Sept 2023	75.46	76.47	75.40	75.90	75.40	1,499,900
20 Sept 2023	76.48	77.07	75.97	76.08	75.58	1,923,500
19 Sept 2023	76.08	76.71	75.78	76.04	75.54	1,483,800
18 Sept 2023	76.13	76.55	75.46	76.17	75.66	1,937,100
15 Sept 2023	78.19	78.58	77.42	77.72	77.20	3,999,300
14 Sept 2023	78.25	78.66	77.89	78.55	78.03	1,487,900
13 Sept 2023	78.20	78.49	77.63	77.97	77.45	1,564,500
12 Sept 2023	78.11	79.02	77.92	78.32	77.80	1,285,900
11 Sept 2023	79.58	79.73	77.83	78.53	78.01	1,351,500
08 Sept 2023	79.12	79.56	78.81	79.09	78.57	1,263,900
07 Sept 2023	79.19	79.19	78.13	78.86	78.34	2,023,400
06 Sept 2023	79.26	79.96	78.87	79.92	79.39	1,718,400
05 Sept 2023	78.74	79.94	78.56	79.49	78.96	2,467,500
01 Sept 2023	77.46	77.97	77.14	77.60	77.08	2,306,300
31 Aug 2023	76.81	76.90	76.19	76.70	76.19	3,068,800
30 Aug 2023	76.28	76.55	75.51	76.43	75.92	1,784,500
29 Aug 2023	75.90	76.82	75.67	76.42	75.91	1,354,300
28 Aug 2023	75.25	76.14	75.09	76.01	75.51	1,376,500
25 Aug 2023	76.00	76.57	74.14	74.72	74.22	2,059,800
24 Aug 2023	75.28	77.34	74.54	75.53	75.03	3,427,200
23 Aug 2023	76.80	77.22	75.93	76.53	76.02	3,389,700
22 Aug 2023	76.49	77.11	76.03	76.51	76.00	2,401,400
21 Aug 2023	75.59	76.63	75.53	76.46	75.95	2,381,100
18 Aug 2023	74.46	75.98	74.38	75.31	74.81	2,159,900
17 Aug 2023	75.95	75.95	74.97	75.03	74.53	2,547,300
16 Aug 2023	76.00	76.57	75.28	75.41	74.91	1,718,200
15 Aug 2023	76.73	77.17	76.12	76.29	75.78	1,997,500
14 Aug 2023	76.59	76.91	76.05	76.45	75.94	1,408,000
11 Aug 2023	76.57	77.37	76.50	76.76	76.25	1,265,500
10 Aug 2023	77.24	77.77	76.59	76.84	76.33	2,166,100
09 Aug 2023	77.71	77.82	76.80	76.91	76.40	2,091,600
08 Aug 2023	77.77	78.12	77.27	77.89	77.37	1,780,500
07 Aug 2023	78.46	78.56	77.83	78.29	77.77	1,403,100
04 Aug 2023	79.41	79.46	77.66	77.78	77.26	1,982,800
03 Aug 2023	77.97	79.71	77.71	79.32	78.79	1,889,500
02 Aug 2023	78.13	80.02	78.02	78.46	77.94	2,325,900
01 Aug 2023	77.50	79.09	77.41	78.87	78.35	1,625,300
31 July 2023	77.51	78.30	77.49	78.01	77.49	3,511,500
28 July 2023	78.82	78.82	76.83	77.24	76.73	2,287,400
27 July 2023	78.90	79.50	78.12	78.23	77.71	1,671,700
26 July 2023	79.47	79.88	77.28	78.40	77.88	2,339,900
25 July 2023	78.45	79.38	78.45	79.06	78.54	1,861,500
24 July 2023	79.80	80.36	78.23	78.45	77.93	2,805,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6572-0.0009(-0.13%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.41+0.18(+0.25%)

GOLD1,997.00-17.50(-0.87%)

Bitcoin AUD62,488.72-4,375.77(-6.54%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NetApp, Inc. (NTAP)

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6572
-0.0009(-0.13%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.41
+0.18(+0.25%)

GOLD
1,997.00
-17.50(-0.87%)

Bitcoin AUD
62,488.72
-4,375.77(-6.54%)