NetApp, Inc.NTAPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $115.57 | $116.34 | $113.73 | $114.66 | 1.72M |
| 12/2/2025 | $113.00 | $116.54 | $112.67 | $115.83 | 3.14M |
| 12/1/2025 | $110.04 | $112.56 | $109.58 | $112.27 | 2.38M |
| 11/28/2025 | $109.71 | $111.91 | $109.33 | $111.56 | 1.37M |
| 11/26/2025 | $116.52 | $116.52 | $106.52 | $109.25 | 5.04M |
| 11/25/2025 | $108.00 | $112.57 | $107.99 | $111.48 | 3.63M |
| 11/24/2025 | $107.88 | $110.66 | $107.55 | $108.96 | 3.98M |
| 11/21/2025 | $103.63 | $108.32 | $103.49 | $107.30 | 2.97M |
| 11/20/2025 | $108.31 | $109.09 | $102.59 | $103.24 | 2.11M |
| 11/19/2025 | $106.92 | $107.26 | $106.04 | $106.27 | 1.95M |
| 11/18/2025 | $106.40 | $107.74 | $106.07 | $106.40 | 2.20M |
| 11/17/2025 | $107.48 | $109.34 | $106.13 | $106.80 | 2.76M |
| 11/14/2025 | $108.20 | $111.24 | $107.35 | $109.44 | 1.44M |
| 11/13/2025 | $111.00 | $111.78 | $109.36 | $109.60 | 1.84M |
| 11/12/2025 | $111.00 | $112.80 | $110.92 | $111.57 | 2.26M |
| 11/11/2025 | $111.74 | $112.12 | $109.57 | $110.42 | 2.07M |
| 11/10/2025 | $114.29 | $114.74 | $110.62 | $112.50 | 2.08M |
| 11/7/2025 | $112.84 | $113.55 | $110.84 | $112.97 | 1.76M |
| 11/6/2025 | $115.39 | $116.07 | $113.61 | $113.77 | 1.81M |
| 11/5/2025 | $114.38 | $116.32 | $113.69 | $115.69 | 1.59M |
| 11/4/2025 | $114.38 | $115.56 | $113.01 | $113.34 | 2.00M |
| 11/3/2025 | $117.16 | $118.29 | $116.79 | $116.94 | 1.64M |
| 10/31/2025 | $116.13 | $118.56 | $115.98 | $117.78 | 1.50M |
| 10/30/2025 | $114.13 | $116.29 | $113.67 | $115.57 | 1.30M |
| 10/29/2025 | $115.96 | $116.25 | $113.79 | $114.12 | 2.16M |
| 10/28/2025 | $117.00 | $117.16 | $114.11 | $115.91 | 1.67M |
| 10/27/2025 | $117.36 | $118.25 | $116.13 | $117.19 | 1.52M |
| 10/24/2025 | $119.26 | $119.26 | $116.42 | $116.64 | 1.71M |
| 10/23/2025 | $117.14 | $119.06 | $117.14 | $117.79 | 1.52M |
| 10/22/2025 | $119.01 | $119.58 | $115.63 | $116.76 | 1.60M |
| 10/21/2025 | $116.66 | $119.65 | $116.66 | $119.08 | 1.21M |
| 10/20/2025 | $119.82 | $120.37 | $117.06 | $117.24 | 1.41M |
| 10/17/2025 | $119.24 | $119.99 | $118.25 | $119.07 | 1.23M |
| 10/16/2025 | $122.11 | $123.00 | $118.66 | $119.40 | 2.09M |
| 10/15/2025 | $121.62 | $123.66 | $120.72 | $121.47 | 2.31M |
| 10/14/2025 | $116.94 | $121.73 | $116.36 | $120.55 | 2.31M |