NetScout Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	22.37	23.11	22.16	23.09	23.09	6.85%	722,173
May 9, 2025	21.61	22.25	21.42	21.61	21.61	0.23%	528,387
May 8, 2025	22.00	22.34	19.98	21.56	21.56	1.65%	758,820
May 7, 2025	21.09	21.29	20.89	21.21	21.21	0.76%	501,054
May 6, 2025	20.86	21.15	20.69	21.05	21.05	-0.28%	309,634
May 5, 2025	21.04	21.34	20.80	21.11	21.11	-0.14%	372,043
May 2, 2025	21.44	21.44	21.07	21.14	21.14	-0.38%	414,413
May 1, 2025	21.21	21.45	20.98	21.22	21.22	0.95%	449,139
Apr 30, 2025	21.00	21.10	20.68	21.02	21.02	-0.94%	455,231
Apr 29, 2025	21.01	21.38	20.83	21.22	21.22	0.52%	326,655
Apr 28, 2025	21.12	21.37	20.92	21.11	21.11	0.14%	292,046
Apr 25, 2025	20.84	21.09	20.55	21.08	21.08	0.19%	276,951
Apr 24, 2025	20.56	21.23	20.53	21.04	21.04	2.04%	442,532
Apr 23, 2025	20.65	20.98	20.49	20.62	20.62	2.49%	430,544
Apr 22, 2025	20.04	20.29	19.87	20.12	20.12	1.46%	386,800
Apr 21, 2025	19.74	19.88	19.57	19.83	19.83	-0.05%	509,222
Apr 17, 2025	20.03	20.13	19.83	19.84	19.84	-1.05%	528,899
Apr 16, 2025	20.04	20.20	19.73	20.05	20.05	-0.55%	468,902
Apr 15, 2025	20.03	20.40	20.01	20.16	20.16	0.30%	390,247
Apr 14, 2025	20.59	20.69	19.88	20.10	20.10	-0.45%	457,781
Apr 11, 2025	19.93	20.34	19.81	20.19	20.19	1.10%	477,780
Apr 10, 2025	19.96	20.27	19.58	19.97	19.97	-2.63%	713,846
Apr 9, 2025	19.10	20.76	18.62	20.51	20.51	6.66%	619,678
Apr 8, 2025	19.93	20.17	18.95	19.23	19.23	-0.36%	495,365
Apr 7, 2025	18.83	19.97	18.12	19.30	19.30	-0.05%	658,992
Apr 4, 2025	19.32	19.69	18.91	19.31	19.31	-4.31%	641,468
Apr 3, 2025	20.59	20.80	19.95	20.18	20.18	-6.44%	349,521
Apr 2, 2025	20.97	21.61	20.96	21.57	21.57	1.27%	394,635
Apr 1, 2025	20.88	21.31	20.82	21.30	21.30	1.38%	336,606
Mar 31, 2025	20.99	21.22	20.81	21.01	21.01	-0.94%	438,081
Mar 28, 2025	21.72	21.78	21.02	21.21	21.21	-2.44%	294,551
Mar 27, 2025	21.67	21.88	21.32	21.74	21.74	-0.14%	320,552
Mar 26, 2025	21.80	21.95	21.61	21.77	21.77	0.14%	381,715
Mar 25, 2025	21.88	22.07	21.71	21.74	21.74	-0.46%	342,696
Mar 24, 2025	21.83	22.04	21.80	21.84	21.84	2.10%	343,435
Mar 21, 2025	21.09	21.42	21.02	21.39	21.39	-0.23%	2,239,095
Mar 20, 2025	21.34	21.76	21.34	21.44	21.44	-0.83%	384,069
Mar 19, 2025	21.19	21.81	21.05	21.62	21.62	2.27%	428,566
Mar 18, 2025	20.86	21.16	20.85	21.14	21.14	0.43%	354,590
Mar 17, 2025	20.73	21.15	20.72	21.05	21.05	1.54%	352,543
Mar 14, 2025	20.70	20.90	20.51	20.73	20.73	1.27%	442,653
Mar 13, 2025	20.85	20.95	20.35	20.47	20.47	-2.20%	406,229
Mar 12, 2025	20.99	21.17	20.77	20.93	20.93	0.48%	525,238
Mar 11, 2025	20.84	21.13	20.74	20.83	20.83	-0.05%	323,621
Mar 10, 2025	21.05	21.17	20.73	20.84	20.84	-2.75%	514,901
Mar 7, 2025	21.45	21.48	21.08	21.43	21.43	-0.23%	445,261
Mar 6, 2025	21.55	21.88	21.33	21.48	21.48	-1.69%	397,348
Mar 5, 2025	21.55	21.95	21.46	21.85	21.85	1.39%	475,041
Mar 4, 2025	21.51	21.83	21.30	21.55	21.55	-0.69%	415,791
Mar 3, 2025	22.45	22.48	21.55	21.70	21.70	-3.51%	743,800