NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 99.84 | 100.74 | 98.41 | 98.63 | 98.63 | 309,012 |
| 18 Apr 2024 | 101.03 | 101.89 | 99.73 | 100.14 | 100.14 | 1,031,700 |
| 17 Apr 2024 | 103.33 | 103.33 | 100.54 | 100.91 | 100.91 | 1,110,800 |
| 16 Apr 2024 | 102.27 | 102.79 | 101.30 | 102.54 | 102.54 | 1,362,400 |
| 15 Apr 2024 | 102.80 | 103.62 | 101.85 | 102.37 | 102.37 | 1,902,400 |
| 12 Apr 2024 | 103.71 | 103.99 | 101.66 | 101.81 | 101.81 | 1,346,700 |
| 11 Apr 2024 | 103.30 | 104.96 | 102.77 | 104.86 | 104.86 | 1,320,500 |
| 10 Apr 2024 | 103.02 | 103.42 | 102.07 | 102.60 | 102.60 | 1,109,900 |
| 09 Apr 2024 | 106.04 | 106.90 | 103.50 | 104.15 | 104.15 | 1,282,100 |
| 08 Apr 2024 | 105.60 | 106.07 | 104.86 | 105.82 | 105.82 | 1,581,500 |
| 05 Apr 2024 | 105.35 | 105.46 | 104.17 | 105.05 | 105.05 | 1,017,100 |
| 04 Apr 2024 | 107.41 | 108.82 | 104.45 | 104.80 | 104.80 | 2,552,300 |
| 04 Apr 2024 | 0.5 Dividend | |||||
| 03 Apr 2024 | 104.33 | 106.89 | 104.26 | 106.48 | 105.98 | 1,813,300 |
| 02 Apr 2024 | 104.21 | 104.75 | 103.58 | 104.72 | 104.23 | 991,400 |
| 01 Apr 2024 | 104.73 | 105.49 | 104.51 | 105.04 | 104.55 | 1,473,300 |
| 28 Mar 2024 | 104.97 | 105.77 | 104.80 | 104.97 | 104.48 | 1,363,500 |
| 27 Mar 2024 | 105.47 | 105.55 | 104.30 | 105.22 | 104.73 | 956,300 |
| 26 Mar 2024 | 105.43 | 105.78 | 104.64 | 104.72 | 104.23 | 1,194,300 |
| 25 Mar 2024 | 104.54 | 105.58 | 104.10 | 104.92 | 104.43 | 1,214,100 |
| 22 Mar 2024 | 105.26 | 105.28 | 104.26 | 104.73 | 104.24 | 1,040,000 |
| 21 Mar 2024 | 105.00 | 105.54 | 104.37 | 105.07 | 104.58 | 1,432,200 |
| 20 Mar 2024 | 103.00 | 104.45 | 102.93 | 104.44 | 103.95 | 1,730,200 |
| 19 Mar 2024 | 101.44 | 103.41 | 100.66 | 103.31 | 102.82 | 1,574,700 |
| 18 Mar 2024 | 102.60 | 103.06 | 101.76 | 101.80 | 101.32 | 1,542,500 |
| 15 Mar 2024 | 101.25 | 102.42 | 101.07 | 102.35 | 101.87 | 7,019,900 |
| 14 Mar 2024 | 103.01 | 103.21 | 101.55 | 102.13 | 101.65 | 2,007,900 |
| 13 Mar 2024 | 102.79 | 103.20 | 101.51 | 103.19 | 102.71 | 2,420,900 |
| 12 Mar 2024 | 103.72 | 103.96 | 101.92 | 102.53 | 102.05 | 1,747,600 |
| 11 Mar 2024 | 102.85 | 103.36 | 101.87 | 102.77 | 102.29 | 1,635,900 |
| 08 Mar 2024 | 104.78 | 105.80 | 103.25 | 103.26 | 102.78 | 1,630,900 |
| 07 Mar 2024 | 105.52 | 105.79 | 103.64 | 104.25 | 103.76 | 2,354,700 |
| 06 Mar 2024 | 103.88 | 106.37 | 102.37 | 104.80 | 104.31 | 2,712,500 |
| 05 Mar 2024 | 103.42 | 103.70 | 101.56 | 102.68 | 102.20 | 2,884,200 |
| 04 Mar 2024 | 106.00 | 107.51 | 102.96 | 103.33 | 102.84 | 4,380,400 |
| 01 Mar 2024 | 105.88 | 112.48 | 104.93 | 105.31 | 104.82 | 12,903,300 |
| 29 Feb 2024 | 89.66 | 89.66 | 88.49 | 89.12 | 88.70 | 4,798,300 |
| 28 Feb 2024 | 86.55 | 88.38 | 86.43 | 88.03 | 87.62 | 1,853,900 |
| 27 Feb 2024 | 87.73 | 87.94 | 86.98 | 87.17 | 86.76 | 1,301,200 |
| 26 Feb 2024 | 87.40 | 88.12 | 87.04 | 87.43 | 87.02 | 1,254,300 |
| 23 Feb 2024 | 86.59 | 87.58 | 85.96 | 87.40 | 86.99 | 1,602,700 |
| 22 Feb 2024 | 85.66 | 86.59 | 85.28 | 86.03 | 85.63 | 1,738,400 |
| 21 Feb 2024 | 85.05 | 85.05 | 83.80 | 84.60 | 84.20 | 1,367,900 |
| 20 Feb 2024 | 85.27 | 85.93 | 84.81 | 85.46 | 85.06 | 1,546,400 |
| 16 Feb 2024 | 87.26 | 87.51 | 85.64 | 85.71 | 85.31 | 1,195,500 |
| 15 Feb 2024 | 87.78 | 88.58 | 86.45 | 87.27 | 86.86 | 1,684,300 |
| 14 Feb 2024 | 87.86 | 88.26 | 87.37 | 87.76 | 87.35 | 1,536,100 |
| 13 Feb 2024 | 88.94 | 89.10 | 86.57 | 87.24 | 86.83 | 1,312,200 |
| 12 Feb 2024 | 89.96 | 90.95 | 89.83 | 90.66 | 90.23 | 1,461,600 |
| 09 Feb 2024 | 89.07 | 90.34 | 88.78 | 89.85 | 89.43 | 1,405,500 |
| 08 Feb 2024 | 87.48 | 89.49 | 87.20 | 88.92 | 88.50 | 1,385,800 |
| 07 Feb 2024 | 87.89 | 87.98 | 86.79 | 87.23 | 86.82 | 1,229,500 |
| 06 Feb 2024 | 87.63 | 87.89 | 86.77 | 87.60 | 87.19 | 1,122,300 |
| 05 Feb 2024 | 87.62 | 87.68 | 86.41 | 87.20 | 86.79 | 1,341,600 |
| 02 Feb 2024 | 87.41 | 88.38 | 86.93 | 87.84 | 87.43 | 857,300 |
| 01 Feb 2024 | 87.04 | 87.67 | 86.47 | 87.45 | 87.04 | 942,200 |
| 31 Jan 2024 | 88.50 | 88.65 | 87.11 | 87.20 | 86.79 | 1,649,300 |
| 30 Jan 2024 | 88.95 | 89.75 | 88.68 | 88.95 | 88.53 | 1,696,300 |
| 29 Jan 2024 | 88.06 | 88.51 | 87.56 | 88.49 | 88.07 | 1,137,500 |
| 26 Jan 2024 | 89.27 | 89.27 | 87.64 | 88.06 | 87.65 | 1,551,200 |
| 25 Jan 2024 | 89.20 | 89.33 | 88.81 | 89.24 | 88.82 | 1,065,800 |
| 24 Jan 2024 | 88.90 | 89.49 | 88.35 | 88.69 | 88.27 | 1,428,300 |
| 23 Jan 2024 | 88.60 | 88.91 | 87.99 | 88.16 | 87.75 | 1,839,800 |
| 22 Jan 2024 | 88.71 | 88.94 | 88.16 | 88.62 | 88.20 | 1,420,900 |
| 19 Jan 2024 | 86.76 | 88.07 | 86.41 | 87.81 | 87.40 | 5,402,700 |
| 18 Jan 2024 | 86.30 | 86.50 | 85.04 | 86.46 | 86.05 | 1,693,200 |
| 17 Jan 2024 | 85.54 | 85.76 | 84.57 | 85.43 | 85.03 | 1,760,600 |
| 16 Jan 2024 | 85.63 | 86.22 | 84.81 | 85.96 | 85.56 | 2,321,500 |
| 12 Jan 2024 | 87.28 | 87.55 | 86.34 | 86.67 | 86.26 | 1,234,800 |
| 11 Jan 2024 | 86.65 | 87.42 | 85.82 | 86.95 | 86.54 | 1,348,100 |
| 10 Jan 2024 | 86.27 | 86.93 | 86.01 | 86.66 | 86.25 | 1,229,000 |
| 09 Jan 2024 | 85.34 | 86.32 | 85.06 | 86.07 | 85.67 | 1,684,300 |
| 08 Jan 2024 | 83.85 | 86.02 | 83.62 | 85.98 | 85.58 | 1,821,800 |
| 05 Jan 2024 | 85.85 | 86.50 | 85.02 | 85.07 | 84.67 | 1,485,900 |
| 04 Jan 2024 | 85.74 | 86.60 | 85.69 | 86.06 | 85.66 | 1,370,500 |
| 04 Jan 2024 | 0.5 Dividend | |||||
| 03 Jan 2024 | 86.20 | 86.99 | 85.91 | 86.31 | 85.41 | 1,824,600 |
| 02 Jan 2024 | 87.19 | 87.31 | 86.07 | 86.21 | 85.31 | 1,892,100 |
| 29 Dec 2023 | 88.05 | 88.54 | 87.53 | 88.16 | 87.24 | 1,169,100 |
| 28 Dec 2023 | 88.58 | 88.76 | 88.03 | 88.21 | 87.29 | 962,700 |
| 27 Dec 2023 | 89.36 | 89.67 | 88.42 | 88.60 | 87.67 | 726,800 |
| 26 Dec 2023 | 89.36 | 89.66 | 89.18 | 89.38 | 88.44 | 525,400 |
| 22 Dec 2023 | 89.93 | 89.99 | 89.01 | 89.40 | 88.46 | 828,400 |
| 21 Dec 2023 | 89.52 | 89.63 | 88.67 | 89.55 | 88.61 | 1,114,200 |
| 20 Dec 2023 | 90.26 | 90.69 | 88.90 | 88.93 | 88.00 | 1,417,000 |
| 19 Dec 2023 | 89.99 | 90.66 | 89.58 | 90.63 | 89.68 | 1,866,000 |
| 18 Dec 2023 | 88.79 | 89.99 | 88.63 | 89.70 | 88.76 | 2,173,000 |
| 15 Dec 2023 | 88.96 | 89.15 | 87.97 | 88.92 | 87.99 | 5,789,300 |
| 14 Dec 2023 | 89.79 | 90.20 | 88.51 | 89.21 | 88.28 | 3,155,400 |
| 13 Dec 2023 | 88.25 | 89.69 | 87.77 | 89.54 | 88.60 | 3,973,700 |
| 12 Dec 2023 | 90.00 | 90.14 | 88.00 | 88.20 | 87.28 | 2,131,700 |
| 11 Dec 2023 | 89.50 | 90.60 | 89.22 | 89.75 | 88.81 | 2,211,600 |
| 08 Dec 2023 | 89.08 | 90.22 | 88.93 | 89.39 | 88.45 | 1,633,600 |
| 07 Dec 2023 | 89.71 | 90.49 | 88.90 | 89.08 | 88.15 | 2,161,200 |
| 06 Dec 2023 | 91.00 | 91.39 | 89.23 | 89.40 | 88.46 | 2,282,500 |
| 05 Dec 2023 | 90.31 | 90.85 | 90.01 | 90.58 | 89.63 | 1,906,700 |
| 04 Dec 2023 | 90.86 | 90.96 | 89.43 | 90.31 | 89.37 | 2,450,700 |
| 01 Dec 2023 | 89.41 | 91.78 | 89.32 | 91.28 | 90.33 | 2,733,500 |
| 30 Nov 2023 | 89.27 | 91.60 | 88.63 | 91.39 | 90.43 | 6,731,400 |
| 29 Nov 2023 | 86.89 | 91.35 | 86.25 | 89.54 | 88.60 | 8,403,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.