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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.46	25.97	25.97	26.34	25.29	566,900
November 20, 2025	26.14	25.47	25.47	26.3	25.32	610,846
November 19, 2025	25.63	25.64	25.64	25.89	25.45	450,873
November 18, 2025	26.63	25.67	25.67	26.75	25.49	653,723
November 17, 2025	27.42	26.72	26.72	27.62	26.66	425,300
November 14, 2025	26.67	27.42	27.42	27.56	26.52	501,800
November 13, 2025	28.12	27	27	28.39	26.6	554,700
November 12, 2025	28.35	28.2	28.2	28.58	28.13	701,500
November 11, 2025	29	28.3	28.3	29.34	28.27	390,400
November 10, 2025	29.18	29.27	29.27	29.5	28.89	585,641
November 07, 2025	29.03	28.71	28.71	29.05	27.85	756,200
November 06, 2025	30	29.25	29.25	30.67	28.64	877,214
November 05, 2025	27.01	27.31	27.31	27.39	26.86	449,894
November 04, 2025	27.32	26.92	26.92	27.52	26.84	443,300
November 03, 2025	27.8	27.69	27.69	27.81	27.07	591,111
October 31, 2025	28	27.8	27.8	28.3	27.72	678,076
October 30, 2025	26.75	28.05	28.05	28.08	26.52	1.08M
October 29, 2025	27	26.52	26.52	27.02	26.28	530,916
October 28, 2025	26.79	27.01	27.01	27.18	26.53	378,532
October 27, 2025	27	26.98	26.98	27.18	26.84	326,439
October 24, 2025	26.78	26.85	26.85	26.9	26.56	278,622
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

NetScout Systems, Inc. (NTCT) NASDAQ