Natera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	168.49	170.48	166.26	167.96	167.96	-0.12%	3,082,537
Jun 26, 2025	166.49	168.30	163.71	168.17	168.17	2.44%	1,444,669
Jun 25, 2025	172.82	172.82	159.50	164.16	164.16	-4.49%	2,468,407
Jun 24, 2025	171.08	172.13	167.64	171.87	171.87	0.88%	935,449
Jun 23, 2025	170.09	173.39	168.94	170.37	170.37	-0.87%	767,225
Jun 20, 2025	171.22	173.50	169.90	171.86	171.86	0.51%	1,516,404
Jun 18, 2025	167.55	172.73	166.72	170.98	170.98	2.05%	1,980,916
Jun 17, 2025	166.98	168.00	165.45	167.55	167.55	-0.42%	899,569
Jun 16, 2025	165.50	169.17	162.00	168.25	168.25	1.76%	1,153,598
Jun 13, 2025	162.38	166.99	161.39	165.34	165.34	0.60%	729,346
Jun 12, 2025	164.03	166.44	162.40	164.35	164.35	-1.45%	1,102,080
Jun 11, 2025	166.00	168.00	164.88	166.76	166.76	0.93%	1,208,816
Jun 10, 2025	164.00	166.59	162.84	165.22	165.22	0.63%	1,189,200
Jun 9, 2025	165.31	165.87	161.39	164.19	164.19	0.26%	785,548
Jun 6, 2025	168.44	169.93	163.74	163.76	163.76	-1.06%	1,016,925
Jun 5, 2025	167.22	168.22	164.20	165.51	165.51	-1.02%	1,045,467
Jun 4, 2025	161.63	169.43	161.47	167.22	167.22	4.41%	1,334,451
Jun 3, 2025	160.70	162.42	158.40	160.15	160.15	-0.34%	931,876
Jun 2, 2025	157.54	160.90	155.37	160.69	160.69	1.88%	1,434,761
May 30, 2025	157.50	158.06	153.93	157.73	157.73	-0.20%	2,768,159
May 29, 2025	164.00	165.91	156.82	158.05	158.05	-1.96%	1,659,729
May 28, 2025	156.79	161.96	155.88	161.21	161.21	2.58%	1,443,762
May 27, 2025	155.89	158.38	154.70	157.16	157.16	2.50%	1,040,566
May 23, 2025	150.00	154.29	149.77	153.32	153.32	0.55%	1,085,320
May 22, 2025	150.35	154.09	150.31	152.48	152.48	0.92%	1,027,668
May 21, 2025	153.78	155.02	150.41	151.09	151.09	-2.23%	1,342,767
May 20, 2025	153.27	154.80	150.78	154.53	154.53	0.82%	879,410
May 19, 2025	150.53	153.59	149.60	153.27	153.27	0.45%	752,288
May 16, 2025	151.25	153.40	149.14	152.59	152.59	2.14%	911,150
May 15, 2025	151.34	151.66	147.66	149.40	149.40	-1.28%	811,459
May 14, 2025	152.28	154.69	150.24	151.34	151.34	-0.62%	1,189,851
May 13, 2025	155.89	156.53	151.61	152.28	152.28	-3.19%	1,781,553
May 12, 2025	155.49	160.66	153.76	157.29	157.29	3.51%	1,935,448
May 9, 2025	164.75	166.00	147.63	151.95	151.95	-6.53%	4,380,106
May 8, 2025	160.64	163.80	158.33	162.57	162.57	1.54%	2,526,876
May 7, 2025	154.50	160.21	153.64	160.10	160.10	2.96%	1,248,663
May 6, 2025	155.80	158.45	153.40	155.50	155.50	-1.19%	1,421,388
May 5, 2025	156.67	159.15	155.57	157.38	157.38	0.46%	883,875
May 2, 2025	154.06	158.53	152.33	156.66	156.66	3.50%	1,072,140
May 1, 2025	152.04	153.70	146.34	151.36	151.36	0.28%	880,642
Apr 30, 2025	150.00	152.52	148.00	150.93	150.93	-2.56%	985,704
Apr 29, 2025	153.10	155.96	150.54	154.89	154.89	1.24%	931,678
Apr 28, 2025	152.80	155.44	149.99	152.99	152.99	-0.52%	1,076,956
Apr 25, 2025	153.82	155.50	151.29	153.79	153.79	-0.45%	806,974
Apr 24, 2025	148.35	154.56	148.35	154.48	154.48	3.98%	793,382
Apr 23, 2025	150.74	153.49	147.53	148.56	148.56	2.72%	811,218
Apr 22, 2025	145.32	147.47	142.80	144.62	144.62	1.68%	668,387
Apr 21, 2025	145.54	147.06	140.85	142.23	142.23	-3.95%	812,545
Apr 17, 2025	150.09	150.09	147.13	148.08	148.08	-1.39%	602,610
Apr 16, 2025	149.90	152.00	147.84	150.17	150.17	-1.03%	622,156