NetApp, Inc.NTAPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $97.37 | $99.46 | $95.91 | $98.79 | 2.66M |
| 3/2/2026 | $96.98 | $101.42 | $96.21 | $100.15 | 2.37M |
| 2/27/2026 | $98.66 | $99.61 | $96.01 | $99.03 | 5.11M |
| 2/26/2026 | $103.24 | $103.24 | $99.00 | $99.14 | 3.82M |
| 2/25/2026 | $100.07 | $102.44 | $99.83 | $101.88 | 2.64M |
| 2/24/2026 | $101.23 | $103.17 | $99.80 | $99.87 | 2.47M |
| 2/23/2026 | $100.99 | $102.26 | $99.34 | $100.53 | 2.55M |
| 2/20/2026 | $101.26 | $104.75 | $101.26 | $102.48 | 1.82M |
| 2/19/2026 | $101.00 | $102.30 | $100.54 | $101.60 | 1.67M |
| 2/18/2026 | $100.35 | $102.07 | $98.65 | $101.32 | 1.84M |
| 2/17/2026 | $101.84 | $102.80 | $100.18 | $101.07 | 1.90M |
| 2/13/2026 | $98.63 | $103.21 | $98.63 | $102.42 | 2.20M |
| 2/12/2026 | $101.80 | $103.65 | $97.28 | $98.22 | 3.39M |
| 2/11/2026 | $106.92 | $107.05 | $104.08 | $105.90 | 1.89M |
| 2/10/2026 | $103.45 | $106.15 | $102.94 | $105.64 | 2.66M |
| 2/9/2026 | $102.55 | $104.69 | $101.75 | $103.68 | 1.72M |
| 2/6/2026 | $100.90 | $103.58 | $100.75 | $103.34 | 1.88M |
| 2/5/2026 | $99.02 | $99.91 | $98.14 | $99.59 | 2.43M |
| 2/4/2026 | $95.33 | $101.00 | $95.01 | $100.53 | 3.54M |
| 2/3/2026 | $97.25 | $97.33 | $94.46 | $95.49 | 2.20M |
| 2/2/2026 | $96.05 | $98.25 | $95.52 | $97.46 | 2.68M |
| 1/30/2026 | $98.07 | $98.32 | $95.93 | $96.35 | 4.17M |
| 1/29/2026 | $99.40 | $99.77 | $97.57 | $98.33 | 2.60M |
| 1/28/2026 | $100.26 | $100.58 | $98.89 | $99.33 | 1.95M |
| 1/27/2026 | $99.82 | $100.15 | $97.16 | $99.89 | 2.25M |
| 1/26/2026 | $97.85 | $99.44 | $97.33 | $98.81 | 2.37M |
| 1/23/2026 | $99.15 | $99.15 | $96.46 | $97.42 | 3.27M |
| 1/22/2026 | $97.95 | $99.58 | $97.00 | $99.25 | 2.32M |
| 1/21/2026 | $95.35 | $97.74 | $94.85 | $97.09 | 3.33M |
| 1/20/2026 | $98.42 | $99.52 | $93.69 | $94.11 | 5.23M |
| 1/16/2026 | $109.35 | $109.35 | $103.42 | $103.84 | 2.82M |
| 1/15/2026 | $109.02 | $109.99 | $108.29 | $108.40 | 2.26M |
| 1/14/2026 | $107.11 | $109.25 | $106.78 | $107.67 | 2.17M |
| 1/13/2026 | $109.48 | $110.42 | $107.06 | $107.28 | 2.27M |
| 1/12/2026 | $105.49 | $107.45 | $104.56 | $107.03 | 2.03M |
| 1/9/2026 | $105.78 | $106.09 | $104.16 | $105.39 | 1.45M |
| 1/8/2026 | $103.90 | $107.22 | $103.73 | $105.55 | 2.98M |
| 1/7/2026 | $106.73 | $107.05 | $103.35 | $104.31 | 2.38M |
| 1/6/2026 | $104.91 | $107.06 | $104.17 | $106.62 | 2.65M |
| 1/5/2026 | $107.50 | $107.67 | $104.65 | $105.08 | 1.70M |
| 1/2/2026 | $107.65 | $107.96 | $105.24 | $106.47 | 1.83M |
| 12/31/2025 | $108.47 | $108.47 | $107.01 | $107.09 | 1.08M |
| 12/30/2025 | $109.28 | $109.38 | $108.33 | $108.42 | 1.00M |
| 12/29/2025 | $109.85 | $110.61 | $109.31 | $109.40 | 1.19M |
| 12/26/2025 | $110.25 | $110.64 | $109.64 | $110.51 | 759,200 |
| 12/24/2025 | $109.71 | $110.48 | $109.38 | $110.06 | 507,200 |
| 12/23/2025 | $110.60 | $111.55 | $109.65 | $109.84 | 1.39M |
| 12/22/2025 | $112.82 | $113.12 | $110.66 | $110.90 | 1.79M |
| 12/19/2025 | $110.80 | $112.79 | $110.74 | $111.90 | 3.80M |
| 12/18/2025 | $112.37 | $112.70 | $107.63 | $110.50 | 2.41M |
| 12/17/2025 | $113.74 | $114.73 | $110.42 | $110.96 | 2.07M |
| 12/16/2025 | $114.48 | $114.59 | $112.57 | $113.09 | 1.76M |
| 12/15/2025 | $116.70 | $116.77 | $113.70 | $114.11 | 1.36M |
| 12/12/2025 | $119.11 | $119.72 | $114.97 | $115.66 | 1.49M |
| 12/11/2025 | $119.27 | $119.68 | $116.61 | $119.11 | 1.85M |
| 12/10/2025 | $117.37 | $119.62 | $117.13 | $119.39 | 1.98M |
| 12/9/2025 | $117.05 | $117.93 | $115.80 | $117.30 | 1.27M |
| 12/8/2025 | $117.61 | $117.75 | $116.47 | $117.53 | 1.70M |
| 12/5/2025 | $116.01 | $117.75 | $115.69 | $117.27 | 1.55M |
| 12/4/2025 | $114.66 | $116.54 | $114.28 | $115.99 | 1.39M |