NetApp, Inc. - NTAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	102.51	101.1	101.1	102.84	100.56	1.42M
July 31, 2025	104.88	104.13	104.13	105.92	103.9	1.2M
July 30, 2025	106	104.7	104.7	106.5	104.18	1.36M
July 29, 2025	107.66	106.09	106.09	107.92	105.39	1.26M
July 28, 2025	105.36	106.91	106.91	107.13	105.36	1.18M
July 25, 2025	105.09	104.94	104.94	105.34	104.37	893,200
July 24, 2025	105.73	104.66	104.66	106.35	104.6	1.59M
July 23, 2025	105.65	105.88	105.88	106.5	105.32	2.08M
July 22, 2025	107.47	104.95	104.95	107.97	104.92	1.65M
July 21, 2025	109.04	107.46	107.46	109.06	106.92	2.16M
July 18, 2025	108.18	108.37	108.37	110.32	107.76	1.73M
July 17, 2025	104.34	107.25	107.25	107.26	104.04	2.58M
July 16, 2025	103.65	104.16	104.16	104.48	102.38	1.42M
July 15, 2025	105.83	103.47	103.47	105.83	103.43	982,300
July 14, 2025	105.01	104.67	104.67	105.39	102.72	1.28M
July 11, 2025	105.4	105.27	105.27	105.97	104.57	1.54M
July 10, 2025	106.84	106.42	106.42	106.89	105.71	1.35M
July 09, 2025	106.66	106.67	106.67	107.07	105.6	1.2M
July 08, 2025	106.18	106.66	106.66	107.16	105.26	1.27M
July 07, 2025	106.87	105.5	105.5	107.91	105.2	1.38M
July 03, 2025	107.45	107.26	107.26	108.25	106.85	940,236
July 02, 2025	106.4	107.61	107.09	107.68	104.85	1.4M
July 01, 2025	106.05	106.69	106.17	108.1	105.62	1.49M
June 30, 2025	106.5	106.55	106.04	106.97	105.44	2.01M
June 27, 2025	105.29	105.72	105.21	106.46	103.47	2.98M
June 26, 2025	105.32	104.75	104.24	105.75	103.54	2.12M
June 25, 2025	106.42	105.18	104.67	107	105.05	1.68M
June 24, 2025	104.67	106.13	106.13	106.22	103.91	1.61M
June 23, 2025	102.03	104.27	104.27	104.36	101.73	2.52M
June 20, 2025	103.5	102.69	102.69	103.93	101.84	3.01M
June 18, 2025	104.13	102.75	102.75	104.24	102.41	1.86M
June 17, 2025	103.57	103.2	103.2	104.64	102.45	2.12M
June 16, 2025	101.65	104.2	104.2	104.28	101.17	2.11M
June 13, 2025	101.48	100.49	100.49	102.01	99.9	3.52M
June 12, 2025	102.15	102.94	102.94	103.7	101.92	1.9M
June 11, 2025	102.99	102.63	102.63	102.99	101.19	2.8M
June 10, 2025	103.06	102.51	102.51	103.59	102	1.88M
June 09, 2025	106.92	103.06	103.06	107.09	102.86	2.32M
June 06, 2025	105.5	106.25	106.25	106.98	104.84	2.87M
June 05, 2025	103.91	104.6	104.6	105	103.27	2.67M
June 04, 2025	104	103.76	103.76	105.01	103.54	2.74M
June 03, 2025	98.77	103.66	103.66	103.72	98.48	2.7M
June 02, 2025	99.02	98.77	98.77	99.11	96.13	3.09M
May 30, 2025	94.5	99.16	99.16	100.99	94.11	7.01M
May 29, 2025	100	99.21	99.21	100.22	98.2	3.95M
May 28, 2025	100.69	99.67	99.67	101.13	99.54	1.81M
May 27, 2025	99.86	100.37	100.37	100.48	99.12	2.14M
May 23, 2025	97.92	98	98	98.5	96.89	2.84M
May 22, 2025	99.57	99.78	99.78	100.52	98.88	1.52M
May 21, 2025	100.11	99.57	99.57	102.17	99.19	1.78M
May 20, 2025	100.49	101.06	101.06	101.7	100.11	1.67M
May 19, 2025	99.62	101.53	101.53	101.95	99.18	2.04M
May 16, 2025	99.98	100.53	100.53	100.96	99.37	1.7M
May 15, 2025	99.19	99.82	99.82	99.84	98.28	1.89M
May 14, 2025	99.97	99.65	99.65	100.44	99	1.84M
May 13, 2025	98.43	99.53	99.53	99.8	98.11	1.37M
May 12, 2025	97.5	98.43	98.43	98.54	97.14	1.53M
May 09, 2025	95.06	93.45	93.45	95.21	93.23	1.37M
May 08, 2025	93.56	94.44	94.44	95.35	92.91	1.84M
May 07, 2025	92.86	93.02	93.02	93.09	91.61	2.26M

NetApp, Inc. (NTAP) NASDAQ