Netskope Inc. Class A Com... (NTSK)
NASDAQ: NTSK
· Real-Time Price · USD
21.96
-0.53 (-2.36%)
At close: Oct 09, 2025, 3:53 PM
22.43
2.15%
After-hours: Oct 09, 2025, 04:05 PM EDT
NTSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.32 | 23.01 | 21.72 | 22.49 | 22.49 | 2.09% | 1,702,288 |
| Oct 7, 2025 | 22.20 | 22.44 | 21.41 | 22.03 | 22.03 | -0.45% | 1,572,433 |
| Oct 6, 2025 | 23.15 | 23.40 | 22.08 | 22.13 | 22.13 | -4.41% | 2,117,811 |
| Oct 3, 2025 | 22.45 | 23.29 | 22.45 | 23.15 | 23.15 | 2.12% | 1,621,918 |
| Oct 2, 2025 | 21.68 | 22.78 | 21.56 | 22.67 | 22.67 | 6.43% | 3,196,730 |
| Oct 1, 2025 | 22.50 | 22.81 | 21.02 | 21.30 | 21.30 | -6.29% | 4,218,200 |
| Sep 30, 2025 | 23.90 | 23.90 | 22.15 | 22.73 | 22.73 | -5.09% | 3,596,700 |
| Sep 29, 2025 | 24.12 | 24.19 | 22.60 | 23.95 | 23.95 | -1.16% | 3,535,200 |
| Sep 26, 2025 | 22.98 | 24.23 | 22.42 | 24.23 | 24.23 | 6.74% | 1,994,900 |
| Sep 25, 2025 | 22.80 | 23.83 | 21.71 | 22.70 | 22.70 | -2.91% | 3,501,300 |
| Sep 24, 2025 | 24.43 | 25.20 | 23.24 | 23.38 | 23.38 | -2.99% | 8,006,207 |
| Sep 23, 2025 | 26.85 | 27.03 | 23.67 | 24.10 | 24.10 | -6.55% | 6,556,300 |
| Sep 22, 2025 | 25.15 | 27.99 | 24.87 | 25.79 | 25.79 | 4.41% | 8,374,000 |
| Sep 19, 2025 | 24.23 | 25.58 | 22.90 | 24.70 | 24.70 | 9.83% | 10,167,508 |
| Sep 18, 2025 | 23.00 | 24.40 | 21.88 | 22.49 | 22.49 | n/a | 33,905,511 |