NetApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	97.50	98.52	97.14	98.41	-	5.30%	820,937
May 9, 2025	95.06	95.21	93.23	93.45	93.45	-1.05%	1,365,016
May 8, 2025	93.56	95.35	92.91	94.44	94.44	1.53%	1,839,291
May 7, 2025	92.86	93.09	91.61	93.02	93.02	0.82%	2,257,080
May 6, 2025	92.01	93.53	91.15	92.26	92.26	-0.89%	1,865,046
May 5, 2025	91.75	93.66	91.38	93.09	93.09	0.82%	1,844,469
May 2, 2025	91.36	92.55	90.86	92.33	92.33	2.90%	1,528,519
May 1, 2025	90.00	90.75	89.15	89.73	89.73	-0.02%	1,386,204
Apr 30, 2025	88.10	89.95	86.70	89.75	89.75	2.15%	2,861,652
Apr 29, 2025	87.20	88.68	87.20	87.86	87.86	-0.16%	1,207,332
Apr 28, 2025	87.91	89.10	87.19	88.00	88.00	-0.51%	1,383,724
Apr 25, 2025	87.89	88.50	86.92	88.45	88.45	0.32%	1,699,078
Apr 24, 2025	85.45	88.34	85.12	88.17	88.17	3.88%	1,813,106
Apr 23, 2025	85.35	87.57	84.48	84.88	84.88	2.95%	1,722,424
Apr 22, 2025	82.64	83.02	81.73	82.45	82.45	0.94%	1,771,777
Apr 21, 2025	81.50	82.20	80.64	81.68	81.68	-1.13%	1,286,222
Apr 17, 2025	82.70	83.33	81.66	82.61	82.61	1.55%	1,602,025
Apr 16, 2025	80.68	82.21	80.22	81.35	81.35	-1.01%	1,776,404
Apr 15, 2025	82.51	83.97	81.76	82.18	82.18	-1.32%	2,539,997
Apr 14, 2025	85.13	85.13	81.91	83.28	83.28	0.77%	2,516,741
Apr 11, 2025	81.78	83.65	80.69	82.64	82.64	0.44%	2,738,601
Apr 10, 2025	83.14	83.74	79.81	82.28	82.28	-4.44%	3,555,561
Apr 9, 2025	76.04	87.46	75.30	86.10	86.10	13.08%	4,518,652
Apr 8, 2025	79.83	81.07	74.80	76.14	76.14	-1.21%	2,913,393
Apr 7, 2025	73.00	79.60	71.84	77.07	77.07	1.27%	3,676,783
Apr 4, 2025	78.47	78.82	74.83	76.10	76.10	-6.75%	3,382,028
Apr 3, 2025	86.74	86.89	81.56	81.61	81.06	-9.81%	3,334,260
Apr 2, 2025	88.35	91.22	88.04	90.49	89.88	1.12%	1,591,469
Apr 1, 2025	88.35	89.67	88.00	89.49	88.88	1.88%	2,838,813
Mar 31, 2025	87.19	88.64	86.40	87.84	87.24	-0.63%	2,953,355
Mar 28, 2025	90.75	90.83	88.14	88.40	87.80	-2.95%	2,662,244
Mar 27, 2025	91.69	91.86	90.78	91.09	90.47	-1.79%	2,640,238
Mar 26, 2025	94.45	94.79	92.70	92.75	92.12	-1.74%	1,900,344
Mar 25, 2025	95.36	96.10	93.87	94.39	93.75	-0.77%	2,095,506
Mar 24, 2025	93.93	95.25	93.00	95.12	94.47	3.11%	2,170,504
Mar 21, 2025	91.65	92.97	90.79	92.25	91.62	0.16%	5,417,286
Mar 20, 2025	92.86	94.11	92.03	92.10	91.48	-1.53%	2,846,017
Mar 19, 2025	92.96	94.72	92.34	93.53	92.90	1.38%	2,075,795
Mar 18, 2025	93.05	93.57	91.91	92.26	91.63	-1.09%	2,552,917
Mar 17, 2025	91.96	94.32	91.70	93.28	92.65	1.41%	2,073,736
Mar 14, 2025	91.49	92.90	90.90	91.98	91.36	2.13%	1,751,639
Mar 13, 2025	91.13	91.92	89.88	90.06	89.45	-1.56%	2,203,733
Mar 12, 2025	92.78	93.15	90.33	91.49	90.87	0.63%	2,317,835
Mar 11, 2025	92.16	92.97	90.08	90.92	90.30	-1.23%	2,577,650
Mar 10, 2025	92.58	93.03	90.12	92.05	91.43	-1.83%	2,135,859
Mar 7, 2025	91.57	94.38	91.16	93.77	93.13	2.08%	2,480,920
Mar 6, 2025	93.26	94.09	91.19	91.86	91.24	-3.17%	2,692,688
Mar 5, 2025	93.39	96.07	92.99	94.87	94.23	1.40%	2,077,623
Mar 4, 2025	94.00	95.68	92.59	93.56	92.93	-2.27%	3,172,331
Mar 3, 2025	100.62	100.68	95.19	95.73	95.08	-4.09%	3,429,890