NetApp (NTAP)

Last Price112.08

Change+1.31 (1.18%)

NASDAQ · Last Trade: May 3rd, 11:36 AM EDT

Historical Prices For NetApp (NTAP)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	110.94	112.31	110.47	112.08	1,138,056	112.08
4/30/2026	108.65	111.85	107.70	110.77	2,040,975	110.77
4/29/2026	109.09	109.72	107.25	108.65	1,537,753	108.65
4/28/2026	108.69	109.48	107.23	108.28	1,837,000	108.28
4/27/2026	108.52	109.18	107.62	108.44	2,176,740	108.44
4/24/2026	108.40	109.46	106.30	108.71	1,470,385	108.71
4/23/2026	109.63	110.86	106.64	108.40	2,450,705	108.40
4/22/2026	112.40	112.85	110.01	111.02	2,149,720	111.02
4/21/2026	106.87	113.78	106.82	111.80	3,136,571	111.80
4/20/2026	104.72	107.08	104.72	106.79	2,155,275	106.79
4/17/2026	103.80	105.70	103.00	104.53	2,139,204	104.53
4/16/2026	100.74	103.92	100.11	103.68	1,959,916	103.68
4/15/2026	99.09	100.74	98.37	100.33	1,656,319	100.33
4/14/2026	98.37	98.90	97.31	98.89	2,098,869	98.89
4/13/2026	95.83	98.57	95.06	98.40	1,654,587	98.40
4/10/2026	96.25	96.58	95.17	95.93	2,037,483	95.93
4/09/2026	99.08	99.15	94.89	95.67	2,449,011	95.67
4/08/2026	99.39	100.61	98.34	99.47	2,258,277	99.47
4/07/2026	100.04	100.21	95.76	97.61	2,537,885	97.61
4/06/2026	103.22	104.00	100.82	100.90	1,360,964	100.90
4/02/2026	100.66	103.63	100.23	103.35	1,388,596	103.35
4/01/2026	102.39	103.96	100.85	102.04	1,867,014	101.52
3/31/2026	101.77	103.14	99.60	102.39	2,768,105	101.87
3/30/2026	103.48	104.23	100.46	101.18	2,376,135	100.66
3/27/2026	103.99	104.39	101.53	102.34	1,431,600	101.82
3/26/2026	104.57	106.49	104.32	104.45	1,844,378	103.92
3/25/2026	104.67	107.41	104.26	105.50	1,745,346	104.96
3/24/2026	100.45	104.58	100.10	104.31	2,721,014	103.78
3/23/2026	102.58	103.26	100.51	101.30	2,129,821	100.78
3/20/2026	102.75	103.19	100.15	101.11	7,694,383	100.59
3/19/2026	100.45	104.96	100.41	103.09	2,132,500	102.56
3/18/2026	101.19	102.09	100.58	100.77	1,826,436	100.26
3/17/2026	103.05	104.01	101.87	101.92	2,072,254	101.40
3/16/2026	100.36	102.71	99.76	102.24	2,485,169	101.72
3/13/2026	97.56	99.36	97.35	98.66	1,527,180	98.16
3/12/2026	97.15	99.67	96.79	96.93	2,073,234	96.44
3/11/2026	97.30	98.53	96.73	97.58	2,021,640	97.08
3/10/2026	100.67	101.18	96.73	96.91	1,783,581	96.42
3/09/2026	99.11	100.73	97.68	100.61	1,862,317	100.10
3/06/2026	100.12	101.27	98.96	101.06	1,944,516	100.55
3/05/2026	98.77	102.99	98.68	102.11	2,528,369	101.59
3/04/2026	99.13	101.05	98.29	99.55	1,394,077	99.04
3/03/2026	97.37	99.46	95.91	98.79	2,852,711	98.29
3/02/2026	96.98	101.42	96.21	100.15	2,371,175	99.64
2/27/2026	98.66	99.61	96.01	99.03	5,114,843	98.53
2/26/2026	103.24	103.24	99.00	99.14	3,815,596	98.63
2/25/2026	100.07	102.44	99.83	101.88	2,644,068	101.36
2/24/2026	101.23	103.17	99.80	99.87	2,472,104	99.36
2/23/2026	100.99	102.25	99.34	100.53	2,554,674	100.02
2/20/2026	101.26	104.75	101.26	102.48	1,819,295	101.96
2/19/2026	101.00	102.30	100.54	101.60	1,665,588	101.08
2/18/2026	100.35	102.07	98.64	101.32	1,844,146	100.80
2/17/2026	101.84	102.80	100.18	101.07	1,899,127	100.56
2/13/2026	98.63	103.21	98.63	102.42	2,203,440	101.90
2/12/2026	101.80	103.65	97.28	98.22	3,392,031	97.72
2/11/2026	106.92	107.05	104.08	105.90	1,885,012	105.36
2/10/2026	103.45	106.15	102.94	105.64	2,656,190	105.10
2/09/2026	102.55	104.69	101.75	103.68	1,723,077	103.15
2/06/2026	100.90	103.58	100.75	103.34	1,884,356	102.81
2/05/2026	99.02	99.91	98.14	99.59	2,427,947	99.08
2/04/2026	95.33	101.00	95.01	100.53	3,539,297	100.02
2/03/2026	97.25	97.33	94.46	95.49	2,204,384	95.00