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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.26	102.48	102.48	104.75	101.26	1.82M
February 19, 2026	101	101.6	101.6	102.3	100.54	1.67M
February 18, 2026	100.35	101.32	101.32	102.07	98.64	1.84M
February 17, 2026	101.84	101.07	101.07	102.8	100.18	1.9M
February 13, 2026	98.63	102.42	102.42	103.21	98.63	2.09M
February 12, 2026	101.8	98.22	98.22	103.65	97.28	3.39M
February 11, 2026	106.92	105.9	105.9	107.05	104.08	1.88M
February 10, 2026	103.45	105.64	105.64	106.15	102.94	2.66M
February 09, 2026	102.55	103.68	103.68	104.69	101.75	1.72M
February 06, 2026	100.9	103.34	103.34	103.58	100.75	1.88M
February 05, 2026	99.02	99.59	99.59	99.91	98.14	2.43M
February 04, 2026	95.33	100.53	100.53	101	95.01	3.54M
February 03, 2026	97.25	95.49	95.49	97.33	94.46	2.2M
February 02, 2026	96.05	97.46	97.46	98.25	95.52	2.68M
January 30, 2026	98.07	96.35	96.35	98.32	95.93	4.17M
January 29, 2026	99.4	98.33	98.33	99.77	97.57	2.6M
January 28, 2026	100.26	99.33	99.33	100.58	98.89	1.95M
January 27, 2026	99.82	99.89	99.89	100.15	97.16	2.25M
January 26, 2026	97.85	98.81	98.81	99.44	97.33	2.37M
January 23, 2026	99.15	97.42	97.42	99.15	96.46	3.27M
January 22, 2026	97.95	99.25	99.25	99.58	97	2.32M
January 21, 2026	95.35	97.09	97.09	97.74	94.85	3.33M
January 20, 2026	98.42	94.11	94.11	99.52	93.69	5.23M
January 16, 2026	109.35	103.84	103.84	109.35	103.42	2.82M
January 15, 2026	109.02	108.4	108.4	109.99	108.29	2.26M
January 14, 2026	107.11	107.67	107.67	109.25	106.78	2.17M
January 13, 2026	109.48	107.28	107.28	110.42	107.06	2.27M
January 12, 2026	105.49	107.03	107.03	107.45	104.56	2.03M
January 09, 2026	105.78	105.39	105.39	106.09	104.16	1.45M
January 08, 2026	103.9	105.55	105.55	107.22	103.73	2.98M
January 07, 2026	106.73	104.31	104.31	107.05	103.35	2.38M
January 06, 2026	104.91	106.62	106.62	107.06	104.17	2.65M
January 05, 2026	107.5	105.08	105.08	107.67	104.65	1.7M
January 02, 2026	107.65	106.47	106.47	107.96	105.24	1.83M
December 31, 2025	108.47	107.09	107.09	108.47	107.01	1.08M
December 30, 2025	109.28	108.42	108.42	109.38	108.33	1M
December 29, 2025	109.85	109.4	109.4	110.61	109.31	1.19M
December 26, 2025	110.25	110.51	110.51	110.64	109.64	759,170
December 24, 2025	109.71	110.06	110.06	110.48	109.38	507,200
December 23, 2025	110.6	109.84	109.84	111.55	109.65	1.39M
December 22, 2025	112.82	110.9	110.9	113.12	110.66	1.79M
December 19, 2025	110.8	111.9	111.9	112.79	110.74	3.8M
December 18, 2025	112.37	110.5	110.5	112.7	107.63	2.41M
December 17, 2025	113.74	110.96	110.96	114.73	110.42	1.76M
December 16, 2025	114.48	113.09	113.09	114.59	112.57	1.76M
December 15, 2025	116.7	114.11	114.11	116.77	113.7	1.36M
December 12, 2025	119.11	115.66	115.66	119.72	114.97	1.49M
December 11, 2025	119.27	119.11	119.11	119.68	116.61	1.85M
December 10, 2025	117.37	119.39	119.39	119.62	117.13	1.98M
December 09, 2025	117.05	117.3	117.3	117.93	115.8	1.26M
December 08, 2025	117.61	117.53	117.53	117.75	116.47	1.7M
December 05, 2025	116.01	117.27	117.27	117.75	115.69	1.55M
December 04, 2025	114.66	115.99	115.99	116.54	114.28	1.39M
December 03, 2025	115.57	114.66	114.66	116.34	113.73	1.72M
December 02, 2025	113	115.83	115.83	116.54	112.67	3.14M
December 01, 2025	110.04	112.27	112.27	112.56	109.58	2.38M
November 28, 2025	109.71	111.56	111.56	111.91	109.33	1.37M
November 26, 2025	116.52	109.25	109.25	116.52	106.52	5.04M
November 25, 2025	108	111.48	111.48	112.57	107.99	3.63M
November 24, 2025	107.88	108.96	108.96	110.66	107.55	3.98M

NetApp, Inc. (NTAP) NASDAQ