Natera, Inc. - NTRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 24, 2025	139.15	141.07	141.07	141.18	136.91	1.42M
July 23, 2025	141.28	137.82	137.82	142.49	136.96	1.86M
July 22, 2025	140.95	139.92	139.92	142.39	138.82	1.13M
July 21, 2025	139.29	140.63	140.63	144	139	1.29M
July 18, 2025	144	138.9	138.9	144.07	138.5	1.38M
July 17, 2025	148.17	143.38	143.38	149	142.94	1.35M
July 16, 2025	149.67	148.4	148.4	151.09	146.84	1.54M
July 15, 2025	157.78	149.85	149.85	158.21	148.78	1.54M
July 14, 2025	160.17	158.18	158.18	161.42	157.37	785,965
July 11, 2025	162.57	160.43	160.43	163.4	160.24	710,029
July 10, 2025	162.88	163.36	163.36	163.62	159.15	1.16M
July 09, 2025	160.02	161.75	161.75	164.63	158.44	1.19M
July 08, 2025	159.01	158.48	158.48	160.33	155.86	1.06M
July 07, 2025	160.3	158.69	158.69	161.44	158.68	754,200
July 03, 2025	161.73	161.76	161.76	163.17	160.72	468,900
July 02, 2025	158	161.57	161.57	163.23	158	1.09M
July 01, 2025	166.8	160.72	160.72	167.84	159.57	1.36M
June 30, 2025	168.41	168.94	168.94	170.15	166.82	1.06M
June 27, 2025	168.49	167.96	167.96	170.48	166.26	3.08M
June 26, 2025	166.49	168.17	168.17	168.3	163.71	1.44M
June 25, 2025	172.82	164.16	164.16	172.82	159.5	2.47M
June 24, 2025	171.08	171.87	171.87	172.13	167.64	935,449
June 23, 2025	170.09	170.37	170.37	173.39	168.94	767,225
June 20, 2025	171.22	171.86	171.86	173.5	169.9	1.52M
June 18, 2025	167.55	170.98	170.98	172.73	166.72	1.98M
June 17, 2025	166.98	167.55	167.55	168	165.45	899,600
June 16, 2025	165.5	168.25	168.25	169.17	162	1.15M
June 13, 2025	162.38	165.34	165.34	166.99	161.39	729,346
June 12, 2025	164.03	164.35	164.35	166.44	162.4	1.1M
June 11, 2025	166	166.76	166.76	168	164.88	1.21M
June 10, 2025	164	165.22	165.22	166.59	162.84	1.19M
June 09, 2025	165.31	164.19	164.19	165.87	161.39	785,548
June 06, 2025	168.44	163.76	163.76	169.93	163.74	1.02M
June 05, 2025	167.22	165.51	165.51	168.22	164.2	1.05M
June 04, 2025	161.63	167.22	167.22	169.43	161.47	1.33M
June 03, 2025	160.7	160.15	160.15	162.42	158.4	931,876
June 02, 2025	157.54	160.69	160.69	160.9	155.37	1.43M
May 30, 2025	157.5	157.73	157.73	158.06	153.93	2.77M
May 29, 2025	164	158.05	158.05	165.91	156.82	1.66M
May 28, 2025	156.79	161.21	161.21	161.96	155.88	1.44M
May 27, 2025	155.89	157.16	157.16	158.38	154.7	1.04M
May 23, 2025	150	153.32	153.32	154.29	149.77	1.09M
May 22, 2025	150.35	152.48	152.48	154.09	150.31	1.03M
May 21, 2025	153.78	151.09	151.09	155.02	150.41	1.34M
May 20, 2025	153.27	154.53	154.53	154.79	150.78	879,434
May 19, 2025	150.53	153.27	153.27	153.59	149.6	752,300
May 16, 2025	151.25	152.59	152.59	153.4	149.14	911,150
May 15, 2025	151.34	149.4	149.4	151.66	147.66	811,500
May 14, 2025	152.28	151.34	151.34	154.69	150.24	1.19M
May 13, 2025	155.89	152.28	152.28	156.53	151.61	1.78M
May 12, 2025	155.49	157.29	157.29	160.66	153.76	1.94M
May 09, 2025	164.75	151.95	151.95	166	147.63	4.38M
May 08, 2025	160.64	162.57	162.57	163.8	158.33	2.53M
May 07, 2025	154.5	160.1	160.1	160.21	153.64	1.25M
May 06, 2025	155.8	155.5	155.5	158.45	153.4	1.42M
May 05, 2025	156.67	157.38	157.38	159.15	155.57	883,900
May 02, 2025	154.06	156.66	156.66	158.53	152.32	1.07M
May 01, 2025	152.04	151.36	151.36	153.7	146.34	880,642
April 30, 2025	150	150.93	150.93	152.52	148	985,704
April 29, 2025	153.1	154.89	154.89	155.96	150.54	931,700

Natera, Inc. (NTRA) NASDAQ