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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	21.58	21.48	21.48	21.82	21.35	481,100
July 29, 2025	21.96	21.58	21.58	22.02	21.53	521,931
July 28, 2025	22.27	21.79	21.79	22.33	21.67	651,100
July 25, 2025	22.46	22.25	22.25	22.53	22.16	813,818
July 24, 2025	22.61	22.5	22.5	22.62	22.41	507,600
July 23, 2025	22.89	22.72	22.72	23.09	22.61	686,300
July 22, 2025	22.97	22.83	22.83	23.11	22.29	837,200
July 21, 2025	23.15	22.98	22.98	23.18	22.83	718,355
July 18, 2025	23.16	23.04	23.04	23.27	22.7	719,506
July 17, 2025	22.52	22.9	22.9	23.15	22.5	735,600
July 16, 2025	22.1	22.53	22.53	22.55	22.03	830,628
July 15, 2025	22.31	22	22	22.46	21.95	1.1M
July 14, 2025	22.15	22.16	22.16	22.41	22.05	818,840
July 11, 2025	22.3	22.18	22.18	22.56	22.02	1.11M
July 10, 2025	23.78	22.51	22.51	23.81	22.46	816,724
July 09, 2025	23.96	23.82	23.82	24.04	23.45	935,038
July 08, 2025	24.13	23.94	23.94	24.47	23.92	796,400
July 07, 2025	24.72	24.1	24.1	24.93	24.06	658,100
July 03, 2025	25.1	24.85	24.85	25.24	24.72	418,500
July 02, 2025	24.78	24.94	24.94	25.06	24.56	609,900
July 01, 2025	24.75	24.82	24.82	24.96	24.48	425,320
June 30, 2025	24.73	24.81	24.81	24.97	24.62	467,400
June 27, 2025	25.23	24.5	24.5	25.23	24.25	890,724
June 26, 2025	24.79	25.14	25.14	25.2	24.41	703,117
June 25, 2025	24.54	24.72	24.72	24.79	24.44	415,300
June 24, 2025	24.2	24.42	24.42	24.45	24.18	588,635
June 23, 2025	23.57	24.14	24.14	24.16	23.46	414,333
June 20, 2025	23.92	23.59	23.59	24.22	23.4	846,913
June 18, 2025	23.75	23.86	23.86	24.01	23.43	488,900
June 17, 2025	23.57	23.69	23.69	24.05	23.47	406,035
June 16, 2025	23.37	23.79	23.79	23.8	23.27	359,100
June 13, 2025	23.38	23.25	23.25	23.49	23.1	376,600
June 12, 2025	23.73	23.6	23.6	23.82	23.39	445,500
June 11, 2025	23.77	23.76	23.76	23.97	23.44	524,500
June 10, 2025	23.85	23.78	23.78	23.91	23.67	385,600
June 09, 2025	23.32	23.88	23.88	23.99	23.32	591,100
June 06, 2025	23.41	23.32	23.32	23.56	23.08	425,000
June 05, 2025	23.17	23.22	23.22	23.37	23.08	306,214
June 04, 2025	23.41	23.18	23.18	23.69	23.07	415,442
June 03, 2025	22.83	23.41	23.41	23.45	22.71	451,000
June 02, 2025	22.76	22.83	22.83	22.97	22.64	409,000
May 30, 2025	23.03	22.84	22.84	23.06	22.64	378,500
May 29, 2025	23.47	23.12	23.12	23.52	23.06	273,329
May 28, 2025	23.44	23.38	23.38	23.63	23.28	299,100
May 27, 2025	23.1	23.53	23.53	23.62	22.86	301,310
May 23, 2025	22.86	22.84	22.84	23.03	22.79	239,562
May 22, 2025	23.27	23.28	23.28	23.51	23.14	363,514
May 21, 2025	23.22	23.32	23.32	23.81	22.89	527,036
May 20, 2025	23.43	23.52	23.52	23.6	23.36	344,521
May 19, 2025	23.02	23.56	23.56	23.6	23.02	365,400
May 16, 2025	23.15	23.31	23.31	23.41	22.98	419,941
May 15, 2025	22.61	23.15	23.15	23.22	22.61	333,822
May 14, 2025	22.89	22.65	22.65	22.91	22.13	501,000
May 13, 2025	22.85	23.02	23.02	23.05	22.54	913,800
May 12, 2025	22.37	23.09	23.09	23.11	22.16	722,200
May 09, 2025	21.61	21.61	21.61	22.25	21.42	528,400
May 08, 2025	22	21.56	21.56	22.34	19.98	758,740
May 07, 2025	21.09	21.21	21.21	21.29	20.89	501,054

NetScout Systems, Inc. (NTCT) NASDAQ