NetApp Inc. (NTAP)
124.40
-0.13 (-0.10%)
At close: Feb 20, 2025, 3:59 PM
124.55
0.12%
After-hours: Feb 20, 2025, 04:12 PM EST
NTAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 121.28 | 124.72 | 120.58 | 124.53 | 4.01 | 3.33% | 2,112,915 |
| 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 |
| Jan 15, 2025 | 118.73 | 119.73 | 118.36 | 119.36 | 2.67 | 2.29% | 1,257,649 |
| Jan 14, 2025 | 115.54 | 117.95 | 115.54 | 116.69 | 1.77 | 1.54% | 1,889,900 |
| 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 |