NetApp Inc. (NTAP)
119.13
2.44 (2.09%)
At close: Jan 15, 2025, 10:32 AM
NTAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 115.54 | 117.95 | 115.54 | 116.69 | 1.77 | 1.54% | 1,857,233 |
| Jan 13, 2025 | 114.35 | 115.08 | 112.86 | 114.92 | -1.36 | -1.17% | 1,421,000 |
| Jan 10, 2025 | 116.79 | 117.57 | 115.62 | 116.28 | -1.81 | -1.53% | 1,359,900 |
| Jan 8, 2025 | 116.87 | 118.13 | 115.62 | 118.09 | 0.91 | 0.78% | 1,117,949 |
| Jan 7, 2025 | 118.91 | 119.30 | 116.52 | 117.18 | -0.82 | -0.69% | 1,374,000 |
| Jan 6, 2025 | 118.55 | 119.51 | 117.17 | 118.00 | 1.06 | 0.91% | 1,212,252 |
| Jan 3, 2025 | 115.78 | 117.08 | 115.78 | 116.94 | 1.02 | 0.88% | 1,091,905 |
| Jan 2, 2025 | 116.98 | 117.33 | 114.80 | 115.92 | -0.16 | -0.14% | 1,429,123 |
| Dec 31, 2024 | 117.04 | 117.57 | 114.66 | 116.08 | -0.41 | -0.35% | 1,378,127 |
| Dec 30, 2024 | 115.13 | 116.83 | 114.53 | 116.49 | -0.47 | -0.40% | 2,225,429 |
| Dec 27, 2024 | 117.07 | 117.75 | 115.63 | 116.96 | -1.39 | -1.17% | 995,029 |
| Dec 26, 2024 | 118.50 | 119.25 | 117.44 | 118.35 | -0.49 | -0.41% | 733,840 |
| Dec 24, 2024 | 118.00 | 118.86 | 117.55 | 118.84 | 0.76 | 0.64% | 441,300 |
| Dec 23, 2024 | 118.26 | 118.70 | 117.04 | 118.08 | -0.37 | -0.31% | 1,457,000 |
| Dec 20, 2024 | 115.94 | 119.82 | 115.10 | 118.45 | 1.87 | 1.60% | 3,813,600 |
| Dec 19, 2024 | 118.00 | 119.49 | 116.23 | 116.58 | -1.76 | -1.49% | 1,620,706 |
| Dec 18, 2024 | 122.90 | 123.55 | 117.94 | 118.34 | -4.15 | -3.39% | 1,873,800 |
| Dec 17, 2024 | 124.97 | 125.36 | 121.82 | 122.49 | -3.61 | -2.86% | 1,608,840 |
| Dec 16, 2024 | 124.84 | 127.20 | 122.68 | 126.10 | 4.15 | 3.40% | 2,130,971 |
| Dec 13, 2024 | 123.74 | 124.33 | 121.52 | 121.95 | -1.56 | -1.26% | 885,923 |
| Dec 12, 2024 | 122.11 | 124.29 | 121.81 | 123.51 | 0.85 | 0.69% | 1,207,553 |
| Dec 11, 2024 | 122.31 | 124.96 | 121.32 | 122.66 | 1.44 | 1.19% | 2,043,962 |
| Dec 10, 2024 | 127.41 | 128.53 | 120.62 | 121.22 | -6.38 | -5.00% | 2,393,142 |
| Dec 9, 2024 | 130.98 | 131.00 | 127.45 | 127.60 | -3.51 | -2.68% | 1,656,817 |
| Dec 6, 2024 | 128.86 | 131.30 | 128.78 | 131.11 | 2.32 | 1.80% | 2,100,400 |
| Dec 5, 2024 | 129.00 | 130.24 | 128.51 | 128.79 | -0.26 | -0.20% | 1,864,300 |
| Dec 4, 2024 | 126.20 | 129.75 | 125.00 | 129.05 | 4.38 | 3.51% | 2,445,635 |
| Dec 3, 2024 | 123.48 | 124.86 | 122.09 | 124.67 | 1.38 | 1.12% | 1,764,762 |
| Dec 2, 2024 | 122.33 | 123.98 | 121.91 | 123.29 | 0.65 | 0.53% | 1,799,189 |
| Nov 29, 2024 | 122.94 | 124.20 | 122.58 | 122.64 | 0.21 | 0.17% | 935,200 |
| Nov 27, 2024 | 128.92 | 129.08 | 122.12 | 122.43 | -7.17 | -5.53% | 1,779,587 |
| Nov 26, 2024 | 126.41 | 129.96 | 126.35 | 129.60 | 3.42 | 2.71% | 2,670,103 |
| Nov 25, 2024 | 123.70 | 126.30 | 123.20 | 126.18 | 3.84 | 3.14% | 4,724,714 |
| Nov 22, 2024 | 135.10 | 135.45 | 120.61 | 122.34 | -4.34 | -3.43% | 5,663,700 |
| Nov 21, 2024 | 125.00 | 128.04 | 123.56 | 126.68 | 3.23 | 2.62% | 4,469,427 |
| Nov 20, 2024 | 122.40 | 123.52 | 121.27 | 123.45 | 1.25 | 1.02% | 2,421,633 |
| Nov 19, 2024 | 118.76 | 122.29 | 118.70 | 122.20 | 2.86 | 2.40% | 2,545,308 |
| Nov 18, 2024 | 117.44 | 119.86 | 117.09 | 119.34 | 2.13 | 1.82% | 1,651,910 |
| Nov 15, 2024 | 116.80 | 118.24 | 116.68 | 117.21 | -0.86 | -0.73% | 1,973,045 |
| Nov 14, 2024 | 116.99 | 119.11 | 116.07 | 118.07 | -1.61 | -1.35% | 1,466,748 |
| Nov 13, 2024 | 120.51 | 122.03 | 119.51 | 119.68 | -1.24 | -1.03% | 1,422,933 |
| Nov 12, 2024 | 121.36 | 122.55 | 120.38 | 120.92 | -1.01 | -0.83% | 1,369,400 |
| Nov 11, 2024 | 123.63 | 124.29 | 121.62 | 121.93 | -2.08 | -1.68% | 1,040,519 |
| Nov 8, 2024 | 123.00 | 125.02 | 123.00 | 124.01 | 1.18 | 0.96% | 1,367,649 |
| Nov 7, 2024 | 121.50 | 123.06 | 120.53 | 122.83 | 1.70 | 1.40% | 1,619,470 |
| Nov 6, 2024 | 120.37 | 121.50 | 118.83 | 121.13 | 4.73 | 4.06% | 2,337,700 |
| Nov 5, 2024 | 115.46 | 116.86 | 115.46 | 116.40 | 0.95 | 0.82% | 1,413,100 |
| Nov 4, 2024 | 115.99 | 116.67 | 115.25 | 115.45 | -0.65 | -0.56% | 1,780,700 |
| Nov 1, 2024 | 115.56 | 117.66 | 115.56 | 116.10 | 0.79 | 0.69% | 1,901,500 |
| Oct 31, 2024 | 118.18 | 118.21 | 115.20 | 115.31 | -3.45 | -2.91% | 1,630,496 |