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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.67	29.7	29.7	30.36	29.64	611,100
February 19, 2026	29.33	29.79	29.79	29.94	29.25	595,400
February 18, 2026	29.18	29.59	29.59	29.65	29.04	602,000
February 17, 2026	29.79	29.32	29.32	30.23	29.21	748,032
February 13, 2026	28.65	29.79	29.79	29.83	28.26	579,700
February 12, 2026	28.17	28.51	28.51	28.55	27.8	738,231
February 11, 2026	28.46	28.17	28.17	28.72	27.89	635,500
February 10, 2026	27.42	28.39	28.39	28.57	27.3	540,519
February 09, 2026	27.67	27.44	27.44	28.01	27.37	445,173
February 06, 2026	27.47	27.67	27.67	27.85	27.19	688,200
February 05, 2026	26.6	27.07	27.07	28.47	26.16	831,800
February 04, 2026	28.43	28.42	28.42	28.87	27.88	565,669
February 03, 2026	28.48	28.35	28.35	28.8	27.97	359,540
February 02, 2026	27.67	28.61	28.61	28.88	27.53	419,200
January 30, 2026	27.37	27.81	27.81	27.93	27.37	562,449
January 29, 2026	27.9	27.6	27.6	28.1	27.07	424,132
January 28, 2026	28.11	28.07	28.07	28.29	27.77	303,432
January 27, 2026	27.87	27.96	27.96	28.3	27.8	258,100
January 26, 2026	27.43	27.87	27.87	27.92	27.1	328,900
January 23, 2026	27.72	27.28	27.28	27.78	27.28	262,975
January 22, 2026	27.96	27.81	27.81	28.4	27.6	346,810
January 21, 2026	27.18	27.66	27.66	27.73	27.02	491,100
January 20, 2026	26.71	26.95	26.95	27.41	26.7	417,328
January 16, 2026	28.03	27.16	27.16	28.03	26.96	543,126
January 15, 2026	27.78	27.95	27.95	28.29	27.64	522,000
January 14, 2026	27.51	27.49	27.49	27.83	26.84	483,538
January 13, 2026	27.55	27.58	27.58	27.89	27.32	493,326
January 12, 2026	26.71	27.42	27.42	27.44	26.51	402,900
January 09, 2026	27.12	26.91	26.91	27.36	26.83	496,221
January 08, 2026	27.54	27.2	27.2	28	26.78	535,103
January 07, 2026	27.74	27.73	27.73	28	27.42	456,392
January 06, 2026	26.95	27.64	27.64	27.65	26.74	317,657
January 05, 2026	26.88	27.11	27.11	27.45	26.88	442,849
January 02, 2026	27.23	26.85	26.85	27.36	26.57	619,800
December 31, 2025	27.42	27.06	27.06	27.42	26.97	332,800
December 30, 2025	27.55	27.35	27.35	27.59	27.34	333,600
December 29, 2025	27.78	27.57	27.57	27.84	27.54	215,100
December 26, 2025	27.85	27.85	27.85	27.94	27.61	148,709
December 24, 2025	27.84	27.88	27.88	27.91	27.69	193,260
December 23, 2025	27.76	27.8	27.8	27.9	27.53	283,712
December 22, 2025	28.22	27.86	27.86	28.48	27.83	480,000
December 19, 2025	27.78	28.08	28.08	28.13	27.66	2.73M
December 18, 2025	27.48	27.86	27.86	27.91	27.34	579,300
December 17, 2025	27.63	27.18	27.18	27.92	26.83	488,058
December 16, 2025	27.53	27.51	27.51	27.81	27.4	477,531
December 15, 2025	27.59	27.7	27.7	27.84	27.45	492,231
December 12, 2025	28.08	27.46	27.46	28.08	27.42	672,500
December 11, 2025	28.03	28.1	28.1	28.2	27.82	262,954
December 10, 2025	27.33	28.04	28.04	28.16	27.25	331,479
December 09, 2025	26.9	27.34	27.34	27.47	26.57	333,745
December 08, 2025	27.09	26.99	26.99	27.32	26.86	524,503
December 05, 2025	26.92	26.9	26.9	27.17	26.79	341,939
December 04, 2025	27.04	26.98	26.98	27.35	26.82	463,665
December 03, 2025	27.23	27.21	27.21	27.46	26.89	478,500
December 02, 2025	26.99	27.31	27.31	27.36	26.77	431,000
December 01, 2025	26.56	26.78	26.78	26.86	26.49	482,400
November 28, 2025	26.93	26.88	26.88	26.93	26.66	212,100
November 26, 2025	26.74	26.73	26.73	27.12	26.66	742,500
November 25, 2025	26.44	26.84	26.84	27	26.38	394,307
November 24, 2025	26.16	26.39	26.39	26.5	25.88	606,400

NetScout Systems, Inc. (NTCT) NASDAQ