Netskope, Inc. Class A Common Stock (NTSK) NASDAQ
9.07
+0.7(+8.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.07
+0.7(+8.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.37 | 9.07 | 9.07 | 9.09 | 8.1 | 4.21M |
| April 01, 2026 | 8.69 | 8.37 | 8.37 | 8.78 | 8.35 | 3.89M |
| March 31, 2026 | 8.07 | 8.49 | 8.49 | 8.72 | 7.9 | 3.74M |
| March 30, 2026 | 7.75 | 8.03 | 8.03 | 8.28 | 7.68 | 3.49M |
| March 27, 2026 | 8.3 | 7.73 | 7.73 | 8.31 | 7.67 | 5.2M |
| March 26, 2026 | 8.32 | 8.48 | 8.48 | 8.98 | 8.32 | 4.01M |
| March 25, 2026 | 8.93 | 8.48 | 8.48 | 9 | 8.32 | 4.43M |
| March 24, 2026 | 9.18 | 8.8 | 8.8 | 9.27 | 8.68 | 4.11M |
| March 23, 2026 | 9.59 | 9.29 | 9.29 | 9.83 | 9.16 | 4.66M |
| March 20, 2026 | 9.34 | 9.53 | 9.53 | 9.56 | 8.83 | 9.92M |
| March 19, 2026 | 9.38 | 9.49 | 9.49 | 9.69 | 9.29 | 3.98M |
| March 18, 2026 | 9.3 | 9.47 | 9.47 | 9.8 | 9.26 | 4.22M |
| March 17, 2026 | 9.55 | 9.47 | 9.47 | 10.2 | 9.44 | 3.78M |
| March 16, 2026 | 9.59 | 9.66 | 9.66 | 9.91 | 9.49 | 6.12M |
| March 13, 2026 | 9.72 | 9.74 | 9.74 | 10.49 | 9.49 | 10.88M |
| March 12, 2026 | 9.72 | 9.55 | 9.55 | 9.78 | 8.81 | 20.8M |
| March 11, 2026 | 12.23 | 12.13 | 12.13 | 12.82 | 11.88 | 5.84M |
| March 10, 2026 | 12.29 | 12.01 | 12.01 | 12.47 | 11.73 | 2.86M |
| March 09, 2026 | 11.27 | 12.29 | 12.29 | 12.47 | 11.19 | 4.5M |
| March 06, 2026 | 11.36 | 11.29 | 11.29 | 11.65 | 11.1 | 2.7M |
| March 05, 2026 | 10.54 | 11.58 | 11.58 | 11.58 | 10.5 | 2.52M |
| March 04, 2026 | 10.34 | 10.59 | 10.59 | 10.89 | 10.11 | 1.87M |
| March 03, 2026 | 10.24 | 10.25 | 10.25 | 10.42 | 10.15 | 3.44M |
| March 02, 2026 | 10.28 | 10.46 | 10.46 | 11.18 | 10.25 | 2.76M |
| February 27, 2026 | 11 | 10.8 | 10.8 | 11.18 | 10.56 | 3.45M |
| February 26, 2026 | 11.01 | 11.53 | 11.53 | 12 | 10.87 | 5.23M |
| February 25, 2026 | 10.26 | 10.98 | 10.98 | 11.12 | 10.12 | 3.94M |
| February 24, 2026 | 9.29 | 9.94 | 9.94 | 9.96 | 9.14 | 2.7M |
| February 23, 2026 | 10.38 | 9.26 | 9.26 | 10.39 | 9.13 | 4.84M |
| February 20, 2026 | 11.49 | 10.53 | 0 | 11.93 | 10.37 | 3.18M |
| February 19, 2026 | 11.6 | 11.66 | 0 | 11.69 | 11.32 | 1.24M |
| February 18, 2026 | 11.3 | 11.53 | 0 | 11.82 | 11.08 | 1.19M |
| February 17, 2026 | 11.85 | 11.32 | 0 | 11.85 | 10.96 | 2.05M |
| February 13, 2026 | 11.52 | 11.89 | 0 | 12.4 | 11.52 | 2.01M |
| February 12, 2026 | 11.81 | 11.49 | 0 | 12.08 | 11.44 | 2.79M |
| February 11, 2026 | 12.28 | 11.81 | 0 | 12.43 | 11.28 | 2.36M |
| February 10, 2026 | 11.99 | 12.22 | 0 | 12.55 | 11.99 | 2M |
| February 09, 2026 | 12.11 | 11.97 | 0 | 12.27 | 11.52 | 2.17M |
| February 06, 2026 | 11.81 | 12.01 | 0 | 12.27 | 11.36 | 2.76M |
| February 05, 2026 | 12.85 | 11.53 | 0 | 13.31 | 11.5 | 3.3M |
| February 04, 2026 | 13.13 | 13.11 | 0 | 13.34 | 12.45 | 2.67M |
| February 03, 2026 | 14.03 | 13.18 | 0 | 14.03 | 12.68 | 3.4M |
| February 02, 2026 | 14.8 | 14.1 | 0 | 15 | 13.92 | 1.57M |
| January 30, 2026 | 15.16 | 14.85 | 0 | 15.3 | 14.56 | 2.3M |
| January 29, 2026 | 16.05 | 15.35 | 0 | 16.25 | 15.09 | 2.53M |
| January 28, 2026 | 15.99 | 16.1 | 0 | 16.41 | 15.79 | 1.89M |
| January 27, 2026 | 15.51 | 15.76 | 0 | 16.75 | 15.33 | 4.37M |
| January 26, 2026 | 15.36 | 15.42 | 0 | 15.7 | 15.23 | 1.23M |
| January 23, 2026 | 15.69 | 15.29 | 0 | 16.13 | 15.25 | 1.92M |
| January 22, 2026 | 15 | 15.6 | 0 | 15.66 | 14.99 | 2.23M |
| January 21, 2026 | 15.03 | 14.83 | 0 | 15.19 | 14.44 | 3.46M |
| January 20, 2026 | 14.3 | 14.99 | 0 | 15.47 | 14.23 | 2.89M |
| January 16, 2026 | 15.53 | 14.76 | 0 | 15.54 | 14.75 | 2.18M |
| January 15, 2026 | 15.71 | 15.4 | 0 | 16.02 | 15.35 | 2.92M |
| January 14, 2026 | 16.41 | 15.71 | 0 | 16.41 | 15.31 | 3.48M |
| January 13, 2026 | 16.71 | 16.4 | 0 | 16.87 | 16.07 | 1.73M |
| January 12, 2026 | 16.53 | 16.56 | 0 | 17.08 | 16.44 | 3.63M |
| January 09, 2026 | 16.64 | 16.63 | 0 | 16.72 | 15.99 | 2.59M |
| January 08, 2026 | 17.31 | 16.73 | 0 | 17.54 | 16.58 | 3.45M |
| January 07, 2026 | 17.3 | 17.65 | 0 | 17.84 | 17.11 | 2.39M |