Natera Inc. (NTRA)
151.59
3.14 (2.12%)
At close: Apr 15, 2025, 3:59 PM
148.36
-2.13%
After-hours: Apr 15, 2025, 06:55 PM EDT
Natera Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 152.00 | 152.00 | 152.50 | 152.50 | 146.72 | 146.72 | 148.45 | 148.45 | 0.28% | 887,242 |
| Apr 11, 2025 | 143.28 | 143.28 | 148.98 | 148.98 | 141.18 | 141.18 | 148.04 | 148.04 | 3.32% | 1,364,988 |
| Apr 10, 2025 | 146.24 | 146.24 | 147.24 | 147.24 | 137.81 | 137.81 | 143.28 | 143.28 | -5.72% | 1,849,135 |
| Apr 9, 2025 | 131.03 | 131.03 | 153.00 | 153.00 | 131.03 | 131.03 | 151.97 | 151.97 | 14.93% | 2,970,018 |
| Apr 8, 2025 | 143.58 | 143.58 | 144.75 | 144.75 | 130.29 | 130.29 | 132.23 | 132.23 | -4.36% | 1,848,856 |
| Apr 7, 2025 | 127.16 | 127.16 | 141.40 | 141.40 | 125.38 | 125.38 | 138.26 | 138.26 | 3.28% | 2,129,581 |
| Apr 4, 2025 | 134.16 | 134.16 | 136.40 | 136.40 | 126.41 | 126.41 | 133.87 | 133.87 | -3.49% | 3,247,842 |
| Apr 3, 2025 | 137.01 | 137.01 | 141.66 | 141.66 | 136.00 | 136.00 | 138.71 | 138.71 | -3.14% | 1,459,344 |
| Apr 2, 2025 | 138.50 | 138.50 | 146.79 | 146.79 | 137.25 | 137.25 | 143.20 | 143.20 | 1.81% | 1,582,619 |
| Apr 1, 2025 | 142.41 | 142.41 | 144.22 | 144.22 | 138.57 | 138.57 | 140.65 | 140.65 | -0.54% | 1,591,000 |
| Mar 31, 2025 | 140.08 | 140.08 | 142.92 | 142.92 | 136.56 | 136.56 | 141.41 | 141.41 | -1.76% | 2,304,413 |
| Mar 28, 2025 | 147.19 | 147.19 | 148.99 | 148.99 | 141.11 | 141.11 | 143.94 | 143.94 | -2.94% | 1,258,500 |
| Mar 27, 2025 | 148.75 | 148.75 | 152.75 | 152.75 | 146.16 | 146.16 | 148.30 | 148.30 | -1.03% | 641,900 |
| Mar 26, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 148.78 | 148.78 | 149.84 | 149.84 | -3.07% | 1,092,821 |
| Mar 25, 2025 | 153.74 | 153.74 | 155.64 | 155.64 | 152.26 | 152.26 | 154.58 | 154.58 | 0.49% | 1,081,641 |
| Mar 24, 2025 | 152.70 | 152.70 | 154.99 | 154.99 | 151.79 | 151.79 | 153.83 | 153.83 | 1.77% | 1,051,100 |
| Mar 21, 2025 | 149.44 | 149.44 | 152.10 | 152.10 | 146.35 | 146.35 | 151.15 | 151.15 | 1.02% | 3,420,707 |
| Mar 20, 2025 | 147.90 | 147.90 | 153.14 | 153.14 | 147.75 | 147.75 | 149.63 | 149.63 | -0.82% | 1,009,407 |
| Mar 19, 2025 | 147.64 | 147.64 | 153.59 | 153.59 | 143.30 | 143.30 | 150.87 | 150.87 | 3.14% | 2,163,194 |
| Mar 18, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 144.04 | 144.04 | 146.28 | 146.28 | -1.99% | 1,082,810 |
| Mar 17, 2025 | 146.23 | 146.23 | 151.83 | 151.83 | 145.05 | 145.05 | 149.25 | 149.25 | 0.69% | 1,333,376 |
| Mar 14, 2025 | 144.31 | 144.31 | 150.05 | 150.05 | 143.76 | 143.76 | 148.22 | 148.22 | 4.01% | 1,653,997 |
| Mar 13, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 137.24 | 137.24 | 142.51 | 142.51 | -1.38% | 2,025,801 |
| Mar 12, 2025 | 145.53 | 145.53 | 149.77 | 149.77 | 143.35 | 143.35 | 144.50 | 144.50 | 3.20% | 2,561,581 |
| Mar 11, 2025 | 131.79 | 131.79 | 142.18 | 142.18 | 131.30 | 131.30 | 140.02 | 140.02 | 5.57% | 2,219,571 |
| Mar 10, 2025 | 136.03 | 136.03 | 137.24 | 137.24 | 127.75 | 127.75 | 132.63 | 132.63 | -5.71% | 2,613,162 |
| Mar 7, 2025 | 141.53 | 141.53 | 143.41 | 143.41 | 132.03 | 132.03 | 140.66 | 140.66 | -0.59% | 1,923,100 |
| Mar 6, 2025 | 143.95 | 143.95 | 148.28 | 148.28 | 140.50 | 140.50 | 141.50 | 141.50 | -4.34% | 2,079,069 |
| Mar 5, 2025 | 142.09 | 142.09 | 148.28 | 148.28 | 141.04 | 141.04 | 147.92 | 147.92 | 3.91% | 1,653,618 |
| Mar 4, 2025 | 140.37 | 140.37 | 145.33 | 145.33 | 134.31 | 134.31 | 142.35 | 142.35 | -0.53% | 4,311,237 |
| Mar 3, 2025 | 153.86 | 153.86 | 157.98 | 157.98 | 142.26 | 142.26 | 143.11 | 143.11 | -8.02% | 2,862,943 |
| Feb 28, 2025 | 159.94 | 159.94 | 165.00 | 165.00 | 150.00 | 150.00 | 155.59 | 155.59 | -0.65% | 9,860,500 |
| Feb 27, 2025 | 162.20 | 162.20 | 165.50 | 165.50 | 156.10 | 156.10 | 156.61 | 156.61 | -2.46% | 2,327,832 |
| Feb 26, 2025 | 155.31 | 155.31 | 162.98 | 162.98 | 155.31 | 155.31 | 160.56 | 160.56 | 2.92% | 1,813,600 |
| Feb 25, 2025 | 154.89 | 154.89 | 157.92 | 157.92 | 149.63 | 149.63 | 156.00 | 156.00 | -1.50% | 2,235,842 |
| Feb 24, 2025 | 162.33 | 162.33 | 164.02 | 164.02 | 157.01 | 157.01 | 158.37 | 158.37 | -2.43% | 1,158,700 |
| Feb 21, 2025 | 167.50 | 167.50 | 168.88 | 168.88 | 159.20 | 159.20 | 162.31 | 162.31 | -3.50% | 1,605,738 |
| Feb 20, 2025 | 171.96 | 171.96 | 173.91 | 173.91 | 165.34 | 165.34 | 168.19 | 168.19 | -2.56% | 1,458,437 |
| Feb 19, 2025 | 170.44 | 170.44 | 175.72 | 175.72 | 170.00 | 170.00 | 172.61 | 172.61 | 1.91% | 1,200,507 |
| Feb 18, 2025 | 178.00 | 178.00 | 180.41 | 180.41 | 169.00 | 169.00 | 169.38 | 169.38 | -2.31% | 1,176,200 |
| Feb 14, 2025 | 171.52 | 171.52 | 175.83 | 175.83 | 168.15 | 168.15 | 173.39 | 173.39 | 1.56% | 1,572,300 |
| Feb 13, 2025 | 172.14 | 172.14 | 175.73 | 175.73 | 168.30 | 168.30 | 170.73 | 170.73 | -0.71% | 1,323,253 |
| Feb 12, 2025 | 166.89 | 166.89 | 171.96 | 171.96 | 165.53 | 165.53 | 171.95 | 171.95 | 1.32% | 989,620 |
| Feb 11, 2025 | 169.14 | 169.14 | 172.96 | 172.96 | 164.84 | 164.84 | 169.71 | 169.71 | -1.44% | 1,553,618 |
| Feb 10, 2025 | 175.00 | 175.00 | 175.26 | 175.26 | 168.68 | 168.68 | 172.19 | 172.19 | -0.36% | 1,477,741 |
| Feb 7, 2025 | 176.63 | 176.63 | 177.84 | 177.84 | 171.17 | 171.17 | 172.82 | 172.82 | -1.32% | 858,000 |
| Feb 6, 2025 | 177.77 | 177.77 | 179.27 | 179.27 | 173.02 | 173.02 | 175.14 | 175.14 | -1.05% | 743,112 |
| Feb 5, 2025 | 174.86 | 174.86 | 178.23 | 178.23 | 174.30 | 174.30 | 177.00 | 177.00 | 1.58% | 930,614 |
| Feb 4, 2025 | 175.09 | 175.09 | 176.55 | 176.55 | 172.14 | 172.14 | 174.24 | 174.24 | -1.31% | 1,125,069 |
| Feb 3, 2025 | 172.59 | 172.59 | 178.83 | 178.83 | 172.50 | 172.50 | 176.56 | 176.56 | -0.20% | 1,423,800 |