Natera, Inc.NTRANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $239.35 | $241.00 | $230.13 | $231.25 | 1.47M |
| 1/15/2026 | $240.24 | $243.03 | $234.52 | $240.34 | 1.01M |
| 1/14/2026 | $235.86 | $239.38 | $233.45 | $239.19 | 904,100 |
| 1/13/2026 | $236.84 | $239.43 | $230.96 | $237.89 | 1.14M |
| 1/12/2026 | $236.00 | $243.47 | $226.12 | $235.45 | 1.74M |
| 1/9/2026 | $241.84 | $241.90 | $232.36 | $234.31 | 1.02M |
| 1/8/2026 | $252.48 | $256.00 | $232.29 | $239.56 | 1.98M |
| 1/7/2026 | $253.08 | $256.36 | $250.26 | $254.40 | 1.20M |
| 1/6/2026 | $237.50 | $249.15 | $237.42 | $248.74 | 1.55M |
| 1/5/2026 | $229.88 | $237.50 | $227.69 | $237.42 | 1.09M |
| 1/2/2026 | $228.95 | $230.07 | $225.83 | $228.84 | 827,100 |
| 12/31/2025 | $229.98 | $231.91 | $228.81 | $229.09 | 621,606 |
| 12/30/2025 | $230.63 | $232.60 | $227.89 | $229.98 | 660,400 |
| 12/29/2025 | $232.65 | $233.66 | $230.09 | $231.30 | 491,800 |
| 12/26/2025 | $233.45 | $236.33 | $233.36 | $233.74 | 410,921 |
| 12/24/2025 | $234.68 | $236.37 | $232.70 | $235.54 | 468,119 |
| 12/23/2025 | $234.71 | $236.99 | $232.05 | $235.40 | 1.00M |
| 12/22/2025 | $233.91 | $237.04 | $231.07 | $235.57 | 1.46M |
| 12/19/2025 | $227.05 | $232.39 | $224.74 | $231.96 | 2.22M |
| 12/18/2025 | $225.49 | $228.71 | $223.98 | $224.74 | 1.29M |
| 12/17/2025 | $227.79 | $228.38 | $221.84 | $225.49 | 1.87M |
| 12/16/2025 | $227.81 | $229.22 | $225.80 | $227.40 | 898,300 |
| 12/15/2025 | $229.29 | $232.76 | $227.00 | $228.40 | 1.14M |
| 12/12/2025 | $231.50 | $232.23 | $225.58 | $231.95 | 1.36M |
| 12/11/2025 | $230.01 | $234.83 | $227.44 | $231.05 | 1.12M |
| 12/10/2025 | $235.58 | $239.22 | $231.68 | $233.13 | 1.30M |
| 12/9/2025 | $239.50 | $241.45 | $234.06 | $235.53 | 1.08M |
| 12/8/2025 | $245.33 | $246.90 | $238.06 | $239.14 | 1.40M |
| 12/5/2025 | $242.22 | $245.59 | $239.00 | $244.55 | 1.37M |
| 12/4/2025 | $239.11 | $243.73 | $237.86 | $242.06 | 1.23M |
| 12/3/2025 | $237.80 | $239.18 | $234.63 | $238.21 | 1.58M |
| 12/2/2025 | $236.95 | $238.73 | $233.83 | $236.64 | 1.06M |
| 12/1/2025 | $239.64 | $240.18 | $233.67 | $234.25 | 824,163 |
| 11/28/2025 | $236.99 | $239.76 | $235.77 | $238.81 | 500,604 |
| 11/26/2025 | $238.39 | $241.28 | $236.53 | $237.12 | 1.32M |
| 11/25/2025 | $240.40 | $240.40 | $233.21 | $236.49 | 1.86M |
| 11/24/2025 | $230.63 | $239.40 | $227.71 | $238.58 | 2.40M |
| 11/21/2025 | $225.00 | $235.89 | $223.60 | $230.63 | 2.87M |
| 11/20/2025 | $220.00 | $229.95 | $220.00 | $225.55 | 3.45M |
| 11/19/2025 | $214.44 | $220.53 | $212.33 | $218.35 | 2.14M |
| 11/18/2025 | $204.73 | $215.81 | $204.35 | $213.65 | 2.17M |
| 11/17/2025 | $204.28 | $208.54 | $203.00 | $206.04 | 1.08M |
| 11/14/2025 | $196.27 | $205.80 | $195.14 | $204.28 | 1.29M |
| 11/13/2025 | $206.46 | $209.00 | $200.34 | $200.67 | 1.49M |
| 11/12/2025 | $206.72 | $212.21 | $206.72 | $209.50 | 1.54M |
| 11/11/2025 | $207.44 | $210.09 | $205.68 | $206.72 | 1.23M |
| 11/10/2025 | $201.00 | $210.90 | $199.73 | $206.63 | 1.45M |
| 11/7/2025 | $186.28 | $201.20 | $182.20 | $199.57 | 2.71M |
| 11/6/2025 | $198.69 | $201.08 | $195.87 | $198.48 | 1.93M |
| 11/5/2025 | $196.63 | $202.00 | $193.18 | $199.92 | 1.23M |
| 11/4/2025 | $196.45 | $203.23 | $195.62 | $196.45 | 1.85M |
| 11/3/2025 | $198.71 | $200.76 | $194.07 | $198.23 | 1.64M |
| 10/31/2025 | $193.41 | $199.21 | $192.29 | $198.93 | 1.92M |
| 10/30/2025 | $194.30 | $198.56 | $190.56 | $193.22 | 1.04M |
| 10/29/2025 | $188.06 | $195.12 | $188.06 | $192.81 | 893,300 |
| 10/28/2025 | $191.97 | $192.70 | $189.01 | $189.57 | 946,600 |
| 10/27/2025 | $194.72 | $195.44 | $189.38 | $192.22 | 1.11M |
| 10/24/2025 | $196.77 | $198.99 | $191.75 | $192.51 | 1.09M |
| 10/23/2025 | $187.16 | $195.07 | $187.16 | $195.00 | 936,886 |
| 10/22/2025 | $186.68 | $189.02 | $183.88 | $188.02 | 1.33M |
| 10/21/2025 | $187.95 | $190.20 | $185.65 | $186.88 | 782,635 |