Netskope, Inc. Class A Common Stock - NTSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	2.51M
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	9.8	3.45M
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	10.53	11.93	10.37	3.18M
February 19, 2026	11.6	11.66	11.66	11.69	11.32	1.24M
February 18, 2026	11.3	11.53	11.53	11.82	11.08	1.19M
February 17, 2026	11.85	11.32	11.32	11.85	10.96	2.05M
February 13, 2026	11.52	11.89	11.89	12.4	11.52	2.01M
February 12, 2026	11.81	11.49	11.49	12.08	11.44	2.79M
February 11, 2026	12.28	11.81	11.81	12.43	11.28	2.36M
February 10, 2026	11.99	12.22	12.22	12.55	11.99	2M
February 09, 2026	12.11	11.97	11.97	12.27	11.52	2.17M
February 06, 2026	11.81	12.01	12.01	12.27	11.36	2.76M
February 05, 2026	12.85	11.53	11.53	13.31	11.5	3.3M
February 04, 2026	13.13	13.11	13.11	13.34	12.45	2.67M
February 03, 2026	14.03	13.18	13.18	14.03	12.68	3.4M
February 02, 2026	14.8	14.1	14.1	15	13.92	1.57M
January 30, 2026	15.16	14.85	14.85	15.3	14.56	2.3M
January 29, 2026	16.05	15.35	15.35	16.25	15.09	2.53M
January 28, 2026	15.99	16.1	16.1	16.41	15.79	1.89M
January 27, 2026	15.51	15.76	15.76	16.75	15.33	4.37M
January 26, 2026	15.36	15.42	15.42	15.7	15.23	1.23M
January 23, 2026	15.69	15.29	15.29	16.13	15.25	1.92M
January 22, 2026	15	15.47	15.47	15.63	14.99	1.76M
January 21, 2026	15.03	14.83	14.83	15.19	14.44	3.46M
January 20, 2026	14.3	14.99	14.99	15.47	14.23	2.89M
January 16, 2026	15.53	14.76	14.76	15.54	14.75	2.13M
January 15, 2026	15.71	15.39	15.39	16.02	15.35	2.65M
January 14, 2026	16.4	15.71	15.71	16.41	15.31	3.43M
January 13, 2026	16.71	16.4	16.4	16.87	16.07	1.73M
January 12, 2026	16.5	16.59	16.59	17.08	16.44	3.42M
January 09, 2026	16.64	16.63	16.63	16.72	15.99	2.58M
January 08, 2026	17.31	16.73	16.73	17.54	16.58	3.06M
January 07, 2026	17.3	17.65	17.65	17.84	17.11	2.38M
January 06, 2026	17.15	17.34	17.34	17.47	16.73	2.55M
January 05, 2026	16.9	17.15	17.15	17.63	16.81	2.71M
January 02, 2026	17.75	16.9	16.9	17.76	16.57	5.22M
December 31, 2025	18	17.54	17.54	18.09	17.47	2.5M
December 30, 2025	18.11	17.93	17.93	18.2	17.76	1.63M
December 29, 2025	18.15	18.18	18.18	18.6	18.11	856,859
December 26, 2025	18.59	18.29	18.29	18.59	18.16	896,582
December 24, 2025	18.5	18.5	18.5	18.56	18.08	762,530
December 23, 2025	19.54	18.55	18.55	19.54	18.43	1.75M
December 22, 2025	19.49	19.7	19.7	20.03	19.2	1.14M
December 19, 2025	19.4	19.22	19.22	19.4	18.86	1.64M
December 18, 2025	18.97	18.9	18.9	19.22	18.3	2.66M
December 17, 2025	20.18	18.5	18.5	20.3	18.39	2.94M
December 16, 2025	19.14	20.04	20.04	20.91	19.09	3.54M
December 15, 2025	20.76	19.05	19.05	21.01	18.58	5.25M
December 12, 2025	21.4	20.72	20.72	22.24	20.5	6.49M
December 11, 2025	22.67	23.5	23.5	23.56	22.45	4.8M
December 10, 2025	22.76	22.5	22.5	22.91	21.96	1.93M
December 09, 2025	22.26	22.88	22.88	23.55	22.26	2.47M

Netskope, Inc. Class A Common Stock (NTSK) NASDAQ