NetApp, Inc. (NTAP)
NASDAQ: NTAP · Real-Time Price · USD
108.37
+0.59 (0.55%)
Aug 13, 2025, 12:13 PM - Market open
NetApp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 108.00 | 108.65 | 107.37 | 108.34 | - | 0.52% | 256,819 |
| Aug 12, 2025 | 106.45 | 108.05 | 106.29 | 107.78 | 107.78 | 1.79% | 1,558,273 |
| Aug 11, 2025 | 105.90 | 107.28 | 105.33 | 105.88 | 105.88 | -0.31% | 1,334,343 |
| Aug 8, 2025 | 104.51 | 106.49 | 103.90 | 106.21 | 106.21 | 2.27% | 1,275,303 |
| Aug 7, 2025 | 104.34 | 104.61 | 102.36 | 103.85 | 103.85 | 0.50% | 1,330,437 |
| Aug 6, 2025 | 102.69 | 104.26 | 102.13 | 103.33 | 103.33 | 1.29% | 1,630,377 |
| Aug 5, 2025 | 103.77 | 104.03 | 101.80 | 102.01 | 102.01 | -1.18% | 1,255,862 |
| Aug 4, 2025 | 101.82 | 103.32 | 101.23 | 103.23 | 103.23 | 2.11% | 1,193,767 |
| Aug 1, 2025 | 102.51 | 102.84 | 100.56 | 101.10 | 101.10 | -2.91% | 1,415,085 |
| Jul 31, 2025 | 104.88 | 105.92 | 103.90 | 104.13 | 104.13 | -0.54% | 1,196,452 |
| Jul 30, 2025 | 106.00 | 106.50 | 104.18 | 104.70 | 104.70 | -1.31% | 1,363,380 |
| Jul 29, 2025 | 107.66 | 107.92 | 105.39 | 106.09 | 106.09 | -0.77% | 1,362,955 |
| Jul 28, 2025 | 105.36 | 107.13 | 105.36 | 106.91 | 106.91 | 1.88% | 1,177,190 |
| Jul 25, 2025 | 105.09 | 105.34 | 104.37 | 104.94 | 104.94 | 0.27% | 893,171 |
| Jul 24, 2025 | 105.73 | 106.35 | 104.60 | 104.66 | 104.66 | -1.15% | 1,585,202 |
| Jul 23, 2025 | 105.65 | 106.50 | 105.32 | 105.88 | 105.88 | 0.89% | 2,082,959 |
| Jul 22, 2025 | 107.47 | 107.97 | 104.92 | 104.95 | 104.95 | -2.34% | 1,650,332 |
| Jul 21, 2025 | 109.04 | 109.06 | 106.92 | 107.46 | 107.46 | -0.84% | 2,159,727 |
| Jul 18, 2025 | 108.18 | 110.32 | 107.76 | 108.37 | 108.37 | 1.04% | 1,742,715 |
| Jul 17, 2025 | 104.34 | 107.26 | 104.04 | 107.25 | 107.25 | 2.97% | 2,578,126 |
| Jul 16, 2025 | 103.65 | 104.48 | 102.38 | 104.16 | 104.16 | 0.67% | 1,423,170 |
| Jul 15, 2025 | 105.83 | 105.83 | 103.43 | 103.47 | 103.47 | -1.15% | 982,276 |
| Jul 14, 2025 | 105.01 | 105.39 | 102.72 | 104.67 | 104.67 | -0.57% | 1,275,029 |
| Jul 11, 2025 | 105.40 | 105.97 | 104.57 | 105.27 | 105.27 | -1.08% | 1,538,128 |
| Jul 10, 2025 | 106.84 | 106.89 | 105.71 | 106.42 | 106.42 | -0.23% | 1,354,744 |
| Jul 9, 2025 | 106.66 | 107.07 | 105.60 | 106.67 | 106.67 | 0.01% | 1,201,904 |
| Jul 8, 2025 | 106.18 | 107.16 | 105.26 | 106.66 | 106.66 | 1.10% | 1,270,396 |
| Jul 7, 2025 | 106.87 | 107.91 | 105.20 | 105.50 | 105.50 | -1.64% | 1,376,918 |
| Jul 3, 2025 | 107.45 | 108.25 | 106.85 | 107.26 | 107.26 | -0.33% | 940,236 |
| Jul 2, 2025 | 106.40 | 107.68 | 104.85 | 107.61 | 107.09 | 0.86% | 1,400,089 |
| Jul 1, 2025 | 106.05 | 108.10 | 105.62 | 106.69 | 106.18 | 0.13% | 1,493,527 |
| Jun 30, 2025 | 106.50 | 106.97 | 105.44 | 106.55 | 106.04 | 0.79% | 2,006,006 |
| Jun 27, 2025 | 105.29 | 106.46 | 103.47 | 105.72 | 105.21 | 0.93% | 2,976,118 |
| Jun 26, 2025 | 105.32 | 105.75 | 103.54 | 104.75 | 104.25 | -0.41% | 2,115,744 |
| Jun 25, 2025 | 106.42 | 107.00 | 105.05 | 105.18 | 104.67 | -0.90% | 1,676,980 |
| Jun 24, 2025 | 104.80 | 106.22 | 103.91 | 106.13 | 105.62 | 1.78% | 1,905,378 |
| Jun 23, 2025 | 102.03 | 104.36 | 101.73 | 104.27 | 103.77 | 1.54% | 2,523,247 |
| Jun 20, 2025 | 103.50 | 103.93 | 101.84 | 102.69 | 102.20 | -0.06% | 3,005,910 |
| Jun 18, 2025 | 104.13 | 104.24 | 102.41 | 102.75 | 102.25 | -0.44% | 1,859,648 |
| Jun 17, 2025 | 103.57 | 104.64 | 102.45 | 103.20 | 102.70 | -0.96% | 2,124,497 |
| Jun 16, 2025 | 101.65 | 104.28 | 101.17 | 104.20 | 103.70 | 3.69% | 2,113,976 |
| Jun 13, 2025 | 101.48 | 102.01 | 99.90 | 100.49 | 100.01 | -2.38% | 3,516,004 |
| Jun 12, 2025 | 102.15 | 103.70 | 101.92 | 102.94 | 102.44 | 0.30% | 1,901,066 |
| Jun 11, 2025 | 102.99 | 102.99 | 101.19 | 102.63 | 102.14 | 0.12% | 2,800,559 |
| Jun 10, 2025 | 103.06 | 103.59 | 102.00 | 102.51 | 102.02 | -0.53% | 1,879,660 |
| Jun 9, 2025 | 106.92 | 107.09 | 102.86 | 103.06 | 102.56 | -3.00% | 2,317,845 |
| Jun 6, 2025 | 105.50 | 106.98 | 104.84 | 106.25 | 105.74 | 1.58% | 2,872,672 |
| Jun 5, 2025 | 103.91 | 105.00 | 103.27 | 104.60 | 104.10 | 0.81% | 2,673,776 |
| Jun 4, 2025 | 104.00 | 105.01 | 103.54 | 103.76 | 103.26 | 0.10% | 2,744,928 |
| Jun 3, 2025 | 98.77 | 103.72 | 98.48 | 103.66 | 103.16 | 4.95% | 2,702,086 |