NetScout Systems, Inc. - NTCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	26.47	26.48	26.48	26.73	26.35	289,500
October 22, 2025	26.73	26.42	26.42	26.83	26.23	397,810
October 21, 2025	26.48	26.77	26.77	26.84	26.3	423,900
October 20, 2025	26.01	26.48	26.48	26.5	25.92	359,268
October 17, 2025	25.68	25.81	25.81	25.88	25.57	881,341
October 16, 2025	26.46	25.82	25.82	26.46	25.64	346,100
October 15, 2025	26.07	26.17	26.17	26.19	25.84	404,732
October 14, 2025	25.37	25.67	25.67	25.79	25.2	431,517
October 13, 2025	25.86	25.7	25.7	26.14	25.43	536,235
October 10, 2025	26.5	25.7	25.7	26.58	25.61	376,200
October 09, 2025	26.43	26.51	26.51	26.53	26.01	311,349
October 08, 2025	26.18	26.44	26.44	26.47	25.9	541,539
October 07, 2025	26.94	25.97	25.97	26.99	25.94	497,904
October 06, 2025	26.76	26.79	26.79	27.18	26.73	492,014
October 03, 2025	26.5	26.55	26.55	26.93	26.45	469,601
October 02, 2025	26.42	26.31	26.31	26.44	25.93	597,411
October 01, 2025	25.59	26.28	26.28	26.38	25.46	529,646
September 30, 2025	25.7	25.83	25.83	25.87	25.54	352,696
September 29, 2025	25.94	25.75	25.75	25.94	25.63	444,500
September 26, 2025	25.75	25.8	25.8	25.92	25.54	360,933
September 25, 2025	25.92	25.78	25.78	25.94	25.45	430,600
September 24, 2025	26.03	25.89	25.89	26.16	25.8	712,081
September 23, 2025	26.05	26.01	26.01	26.25	25.82	584,478
September 22, 2025	26.15	25.97	25.97	26.17	25.79	561,400
September 19, 2025	26.11	25.83	25.83	26.11	25.6	1.81M
September 18, 2025	25.53	26.06	26.06	26.12	25.43	751,600
September 17, 2025	25.38	25.35	25.36	25.64	25.08	479,678
September 16, 2025	25.42	25.21	25.21	25.48	25.16	405,002
September 15, 2025	25.1	25.41	25.41	25.46	24.94	560,200
September 12, 2025	25.57	25.1	25.09	25.59	25.05	443,321
September 11, 2025	25.07	25.8	25.8	25.82	24.97	716,648
September 10, 2025	25.06	25.04	25.04	25.3	24.84	756,192
September 09, 2025	24.8	25.03	25.03	25.15	24.8	534,638
September 08, 2025	24.82	24.8	24.8	24.89	24.56	569,875
September 05, 2025	25.2	24.86	24.86	25.32	24.72	570,629
September 04, 2025	24.72	25.05	25.05	25.05	24.37	388,399
September 03, 2025	24.62	24.73	24.73	24.76	24.38	528,700
September 02, 2025	24.57	24.64	24.64	24.72	24.27	671,323
August 29, 2025	25.06	24.89	24.89	25.16	24.81	474,600
August 28, 2025	24.76	25.08	25.08	25.12	24.75	591,900
August 27, 2025	23.86	24.76	24.76	24.78	23.86	568,900
August 26, 2025	23.6	23.89	23.89	24.34	23.59	705,700
August 25, 2025	23.44	23.14	23.14	23.46	23.14	424,100
August 22, 2025	22.91	23.51	23.51	23.56	22.75	472,000
August 21, 2025	22.47	22.74	22.74	22.8	22.47	372,337
August 20, 2025	22.75	22.66	22.66	22.79	22.51	507,354
August 19, 2025	22.48	22.71	22.71	22.87	22.48	537,107
August 18, 2025	22.4	22.59	22.59	22.67	22.35	495,127
August 15, 2025	22.43	22.41	22.41	22.56	22.24	731,752
August 14, 2025	22.81	22.39	22.39	22.99	22.21	535,800
August 13, 2025	22.67	23.17	23.17	23.2	22.63	723,610
August 12, 2025	22.03	22.62	22.62	22.73	22.03	939,700
August 11, 2025	21.49	21.93	21.93	22.18	21.32	853,800
August 08, 2025	21.4	21.59	21.59	22.19	21.21	708,600
August 07, 2025	21.4	21.28	21.28	21.65	20.39	826,800
August 06, 2025	21.63	21.72	21.72	21.76	21.26	662,400
August 05, 2025	21.6	21.39	21.39	21.91	21.23	571,504
August 04, 2025	20.89	21.55	21.55	21.56	20.86	629,441
August 01, 2025	21.2	20.77	20.77	21.33	20.75	531,900
July 31, 2025	21.55	21.42	21.42	21.67	21.28	589,849

NetScout Systems, Inc. (NTCT) NASDAQ