Skip to main content
NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
24.50
-0.64 (-2.55%)
At close: Jun 27, 2025, 4:00 PM
24.17
-0.33 (-1.35%)
After-hours: Jun 27, 2025, 6:02 PM EDT

NetScout Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.2325.2324.2524.5024.50-2.55%890,724
Jun 26, 202524.7925.2024.4125.1425.141.70%703,117
Jun 25, 202524.5424.7924.4424.7224.721.23%415,295
Jun 24, 202524.2024.4524.1824.4224.421.16%588,635
Jun 23, 202523.5724.1623.4624.1424.142.33%414,333
Jun 20, 202523.9224.2223.4023.5923.59-1.13%846,913
Jun 18, 202523.7524.0123.4323.8623.860.72%488,864
Jun 17, 202523.5724.0523.4723.6923.69-0.42%406,035
Jun 16, 202523.3723.8023.2723.7923.792.32%359,051
Jun 13, 202523.3823.4923.1023.2523.25-1.48%376,580
Jun 12, 202523.7323.8223.3923.6023.60-0.67%445,487
Jun 11, 202523.7723.9723.4423.7623.76-0.08%524,477
Jun 10, 202523.8523.9123.6723.7823.78-0.42%385,553
Jun 9, 202523.3223.9923.3223.8823.882.40%591,072
Jun 6, 202523.4123.5623.0823.3223.320.43%424,997
Jun 5, 202523.1723.3723.0823.2223.220.17%306,214
Jun 4, 202523.4123.6923.0723.1823.18-0.98%415,442
Jun 3, 202522.8323.4522.7123.4123.412.54%450,977
Jun 2, 202522.7622.9722.6422.8322.83-0.04%408,977
May 30, 202523.0323.0622.6422.8422.84-1.21%378,451
May 29, 202523.4723.5223.0623.1223.12-1.11%273,329
May 28, 202523.4423.6323.2823.3823.38-0.64%299,094
May 27, 202523.1023.6222.8623.5323.533.02%301,310
May 23, 202522.8623.0322.7922.8422.84-1.89%239,562
May 22, 202523.2723.5123.1423.2823.28-0.17%363,514
May 21, 202523.2223.8122.8923.3223.32-0.85%527,036
May 20, 202523.4323.6023.3623.5223.52-0.17%344,521
May 19, 202523.0223.6023.0223.5623.561.07%365,362
May 16, 202523.1523.4122.9823.3123.310.69%419,941
May 15, 202522.6123.2222.6123.1523.152.21%333,822
May 14, 202522.8922.9122.1322.6522.65-1.61%500,965
May 13, 202522.8523.0522.5423.0223.02-0.30%913,800
May 12, 202522.3723.1122.1623.0923.096.85%722,180
May 9, 202521.6122.2521.4221.6121.610.23%528,387
May 8, 202522.0022.3419.9821.5621.561.65%758,820
May 7, 202521.0921.2920.8921.2121.210.76%501,054
May 6, 202520.8621.1520.6921.0521.05-0.28%309,634
May 5, 202521.0421.3420.8021.1121.11-0.14%372,043
May 2, 202521.4421.4421.0721.1421.14-0.38%414,413
May 1, 202521.2121.4520.9821.2221.220.95%449,139
Apr 30, 202521.0021.1020.6821.0221.02-0.94%455,231
Apr 29, 202521.0121.3820.8321.2221.220.52%326,655
Apr 28, 202521.1221.3720.9221.1121.110.14%292,046
Apr 25, 202520.8421.0920.5521.0821.080.19%276,951
Apr 24, 202520.5621.2320.5321.0421.042.04%442,532
Apr 23, 202520.6520.9820.4920.6220.622.49%430,544
Apr 22, 202520.0420.2919.8720.1220.121.46%386,800
Apr 21, 202519.7419.8819.5719.8319.83-0.05%509,222
Apr 17, 202520.0320.1319.8319.8419.84-1.05%528,899
Apr 16, 202520.0420.2019.7320.0520.05-0.55%468,902