NetApp Inc. (NTAP)
88.38
-2.71 (-2.98%)
At close: Mar 28, 2025, 3:59 PM
88.10
-0.32%
After-hours: Mar 28, 2025, 06:36 PM EDT
NTAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 90.75 | 90.83 | 88.14 | 88.40 | -2.69 | -2.95% | 2,658,216 |
| Mar 27, 2025 | 91.69 | 91.86 | 90.78 | 91.09 | -1.66 | -1.79% | 2,640,238 |
| Mar 26, 2025 | 94.45 | 94.79 | 92.70 | 92.75 | -1.64 | -1.74% | 1,900,344 |
| Mar 25, 2025 | 95.36 | 96.10 | 93.87 | 94.39 | -0.73 | -0.77% | 2,095,506 |
| Mar 24, 2025 | 93.93 | 95.25 | 93.00 | 95.12 | 2.87 | 3.11% | 2,170,504 |
| Mar 21, 2025 | 91.65 | 92.97 | 90.79 | 92.25 | 0.15 | 0.16% | 5,417,286 |
| Mar 20, 2025 | 92.86 | 94.11 | 92.03 | 92.10 | -1.43 | -1.53% | 2,846,017 |
| Mar 19, 2025 | 92.96 | 94.72 | 92.34 | 93.53 | 1.27 | 1.38% | 2,075,795 |
| Mar 18, 2025 | 93.05 | 93.57 | 91.91 | 92.26 | -1.02 | -1.09% | 2,552,917 |
| Mar 17, 2025 | 91.96 | 94.32 | 91.70 | 93.28 | 1.30 | 1.41% | 2,073,736 |
| Mar 14, 2025 | 91.49 | 92.90 | 90.90 | 91.98 | 1.92 | 2.13% | 1,751,639 |
| Mar 13, 2025 | 91.13 | 91.92 | 89.88 | 90.06 | -1.43 | -1.56% | 2,203,733 |
| Mar 12, 2025 | 92.78 | 93.15 | 90.33 | 91.49 | 0.57 | 0.63% | 2,317,835 |
| Mar 11, 2025 | 92.16 | 92.97 | 90.08 | 90.92 | -1.13 | -1.23% | 2,577,650 |
| Mar 10, 2025 | 92.58 | 93.03 | 90.12 | 92.05 | -1.72 | -1.83% | 2,147,300 |
| Mar 7, 2025 | 91.57 | 94.38 | 91.16 | 93.77 | 1.91 | 2.08% | 2,480,920 |
| Mar 6, 2025 | 93.26 | 94.09 | 91.19 | 91.86 | -3.01 | -3.17% | 2,692,688 |
| Mar 5, 2025 | 93.39 | 96.07 | 92.99 | 94.87 | 1.31 | 1.40% | 2,077,623 |
| Mar 4, 2025 | 94.00 | 95.68 | 92.59 | 93.56 | -2.17 | -2.27% | 3,172,331 |
| Mar 3, 2025 | 100.62 | 100.68 | 95.19 | 95.73 | -4.08 | -4.09% | 3,429,900 |
| Feb 28, 2025 | 99.33 | 105.26 | 97.51 | 99.81 | -18.41 | -15.57% | 10,002,138 |
| Feb 27, 2025 | 124.02 | 124.71 | 117.84 | 118.22 | -6.27 | -5.04% | 2,845,219 |
| Feb 26, 2025 | 124.44 | 127.78 | 123.36 | 124.49 | 1.87 | 1.53% | 1,816,627 |
| Feb 25, 2025 | 123.91 | 124.13 | 121.37 | 122.62 | -0.88 | -0.71% | 2,192,303 |
| Feb 24, 2025 | 124.39 | 125.35 | 121.17 | 123.50 | -0.97 | -0.78% | 2,339,320 |
| Feb 21, 2025 | 125.36 | 126.96 | 123.37 | 124.47 | -0.08 | -0.06% | 2,975,337 |
| Feb 20, 2025 | 124.68 | 125.49 | 121.87 | 124.55 | 0.02 | 0.02% | 1,496,134 |
| Feb 19, 2025 | 121.28 | 124.72 | 120.58 | 124.53 | 4.01 | 3.33% | 2,198,199 |
| Feb 18, 2025 | 119.64 | 120.74 | 118.22 | 120.52 | 1.46 | 1.23% | 1,902,400 |
| Feb 14, 2025 | 117.85 | 119.17 | 117.77 | 119.06 | 1.33 | 1.13% | 1,036,134 |
| Feb 13, 2025 | 117.92 | 119.75 | 116.95 | 117.73 | -0.17 | -0.14% | 1,306,085 |
| Feb 12, 2025 | 117.41 | 118.86 | 116.94 | 117.90 | -1.66 | -1.39% | 1,595,038 |
| Feb 11, 2025 | 121.30 | 121.30 | 119.10 | 119.56 | -3.46 | -2.81% | 1,106,238 |
| Feb 10, 2025 | 120.75 | 123.09 | 116.78 | 123.02 | 0.11 | 0.09% | 2,120,838 |
| Feb 7, 2025 | 124.98 | 126.26 | 122.83 | 122.91 | -1.13 | -0.91% | 940,378 |
| Feb 6, 2025 | 124.26 | 124.74 | 123.05 | 124.04 | 0.32 | 0.26% | 1,087,400 |
| Feb 5, 2025 | 121.93 | 123.89 | 121.00 | 123.72 | 2.30 | 1.89% | 965,400 |
| Feb 4, 2025 | 119.35 | 121.73 | 119.06 | 121.42 | 1.70 | 1.42% | 1,373,744 |
| Feb 3, 2025 | 119.26 | 120.77 | 117.65 | 119.72 | -2.38 | -1.95% | 1,184,986 |
| Jan 31, 2025 | 123.07 | 124.61 | 121.73 | 122.10 | -0.34 | -0.28% | 1,316,609 |
| Jan 30, 2025 | 122.06 | 124.07 | 121.73 | 122.44 | 2.16 | 1.80% | 1,285,942 |
| Jan 29, 2025 | 120.51 | 121.21 | 119.55 | 120.28 | 0.75 | 0.63% | 1,341,285 |
| Jan 28, 2025 | 120.46 | 120.69 | 117.75 | 119.53 | -0.40 | -0.33% | 1,276,359 |
| Jan 27, 2025 | 121.54 | 122.06 | 118.13 | 119.93 | -6.07 | -4.82% | 2,104,320 |
| Jan 24, 2025 | 126.56 | 126.62 | 124.95 | 126.00 | -0.30 | -0.24% | 912,676 |
| Jan 23, 2025 | 125.35 | 126.30 | 124.10 | 126.30 | 0.25 | 0.20% | 1,088,200 |
| Jan 22, 2025 | 125.00 | 127.19 | 124.32 | 126.05 | 2.38 | 1.92% | 1,483,657 |
| Jan 21, 2025 | 122.85 | 124.30 | 122.40 | 123.67 | 1.58 | 1.29% | 1,301,662 |
| Jan 17, 2025 | 121.71 | 122.75 | 120.25 | 122.09 | 2.11 | 1.76% | 1,876,200 |
| Jan 16, 2025 | 120.00 | 121.56 | 119.50 | 119.98 | 0.62 | 0.52% | 1,207,274 |