Dark

NTAP
NetApp, Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

100.53USD+0.711%(+0.71)1,698,732

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:00:30 AM EDT

99.35USD-0.470%(-0.47)0

After-hours

May 16, 2025 4:01:30 PM EDT

100.29USD-0.239%(-0.24)20,595

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	99.980	100.96000	99.3700	100.530	+0.711%	1,698,732	0.000%
2025-05-15	99.190	99.84000	98.2800	99.820	+0.171%	1,894,379	+0.711%
2025-05-14	99.970	100.43500	99.0000	99.650	+0.121%	1,839,800	+0.883%
2025-05-13	98.430	99.80000	98.1050	99.530	+1.118%	1,377,666	+1.005%
2025-05-12	97.500	98.54000	97.1400	98.430	+5.329%	1,532,508	+2.133%
2025-05-09	95.060	95.21000	93.2300	93.450	-1.048%	1,365,016	+7.576%
2025-05-08	93.560	95.35000	92.9100	94.440	+1.527%	1,839,291	+6.449%
2025-05-07	92.860	93.09000	91.6100	93.020	+0.824%	2,257,080	+8.074%
2025-05-06	92.010	93.53000	91.1500	92.260	-0.892%	1,865,046	+8.964%
2025-05-05	91.750	93.66000	91.3800	93.090	+0.823%	1,844,469	+7.992%
2025-05-02	91.360	92.55000	90.8600	92.330	+2.898%	1,528,519	+8.881%
2025-05-01	90.000	90.75000	89.1500	89.730	-0.022%	1,386,204	+12.036%
2025-04-30	88.100	89.95000	86.7000	89.750	+2.151%	2,861,652	+12.011%
2025-04-29	87.200	88.68000	87.2000	87.860	-0.159%	1,207,332	+14.421%
2025-04-28	87.910	89.10000	87.1900	88.000	-0.509%	1,383,724	+14.239%
2025-04-25	87.890	88.50000	86.9200	88.450	+0.318%	1,699,078	+13.657%
2025-04-24	85.450	88.34000	85.1200	88.170	+3.876%	1,813,106	+14.018%
2025-04-23	85.345	87.57000	84.4750	84.880	+2.947%	1,722,424	+18.438%
2025-04-22	82.640	83.02000	81.7300	82.450	+0.943%	1,771,777	+21.928%
2025-04-21	81.500	82.20000	80.6400	81.680	-1.126%	1,286,222	+23.078%
2025-04-17	82.700	83.33000	81.6600	82.610	+1.549%	1,602,025	+21.692%
2025-04-16	80.680	82.21000	80.2200	81.350	-1.010%	1,776,404	+23.577%
2025-04-15	82.510	83.97000	81.7600	82.180	-1.321%	2,539,997	+22.329%
2025-04-14	85.130	85.13000	81.9050	83.280	+0.774%	2,516,741	+20.713%
2025-04-11	81.780	83.65000	80.6900	82.640	+0.438%	2,738,601	+21.648%
2025-04-10	83.140	83.73500	79.8100	82.280	-4.437%	3,555,561	+22.180%
2025-04-09	76.040	87.46000	75.3000	86.100	+13.081%	4,518,652	+16.760%
2025-04-08	79.830	81.07000	74.8000	76.140	-1.207%	2,913,393	+32.033%
2025-04-07	73.000	79.60000	71.8378	77.070	+1.275%	3,676,783	+30.440%
2025-04-04	78.470	78.82000	74.8300	76.100	-6.752%	3,382,028	+32.102%
2025-04-03	86.740	86.89000	81.5600	81.610	-9.813%	3,334,260	+23.183%
2025-04-02	88.350	91.22000	88.0400	90.490	+1.117%	1,591,469	+11.095%
2025-04-01	88.350	89.67000	88.0000	89.490	+1.878%	2,838,813	+12.337%
2025-03-31	87.190	88.64000	86.4000	87.840	-0.633%	2,953,355	+14.447%
2025-03-28	90.750	90.82500	88.1400	88.400	-2.953%	2,662,244	+13.722%
2025-03-27	91.690	91.86400	90.7800	91.090	-1.790%	2,640,238	+10.363%
2025-03-26	94.450	94.78500	92.7000	92.750	-1.737%	1,843,277	+8.388%
2025-03-25	95.360	96.10000	93.8700	94.390	-0.767%	2,052,445	+6.505%
2025-03-24	93.930	95.25000	93.0000	95.120	+3.111%	2,049,939	+5.688%
2025-03-21	91.650	92.97000	90.7900	92.250	+0.163%	4,580,576	+8.976%
2025-03-20	92.860	94.11000	92.0300	92.100	-1.529%	2,760,533	+9.153%
2025-03-19	92.960	94.72000	92.3425	93.530	+1.377%	2,023,379	+7.484%
2025-03-18	93.045	93.57000	91.9100	92.260	-1.093%	2,510,351	+8.964%
2025-03-17	91.960	94.32000	91.7000	93.280	+1.413%	2,040,412	+7.772%
2025-03-14	91.490	92.90000	90.9000	91.980	+2.132%	1,720,877	+9.295%
2025-03-13	91.130	91.92000	89.8800	90.060	-1.563%	2,128,673	+11.626%
2025-03-12	92.780	93.15000	90.3250	91.490	+0.627%	2,282,531	+9.881%
2025-03-11	92.160	92.97000	90.0800	90.920	-1.228%	2,452,824	+10.570%
2025-03-10	92.580	93.03000	90.1200	92.050	-1.834%	2,112,292	+9.212%
2025-03-07	91.570	94.38250	91.1600	93.770	+2.079%	2,452,854	+7.209%
2025-03-06	93.260	94.09250	91.1900	91.860	-3.173%	2,610,479	+9.438%
2025-03-05	93.385	96.07000	92.9901	94.870	+1.400%	1,955,799	+5.966%
2025-03-04	94.000	95.68000	92.5900	93.560	-2.267%	3,053,726	+7.450%
2025-03-03	100.620	100.67500	95.1850	95.730	-4.088%	3,410,115	+5.014%
2025-02-28	99.325	105.26000	97.5100	99.810	-15.573%	9,961,549	+0.721%
2025-02-27	124.020	124.70500	117.8400	118.220	-5.037%	2,822,018	-14.964%
2025-02-26	124.440	127.78000	123.3600	124.490	+1.525%	1,777,993	-19.247%
2025-02-25	123.910	124.12500	121.3700	122.620	-0.713%	2,158,617	-18.015%
2025-02-24	124.390	125.34500	121.1700	123.500	-0.779%	2,312,016	-18.599%
2025-02-21	125.360	126.96000	123.3650	124.470	-0.064%	2,863,105	-19.234%
2025-02-20	124.680	125.49000	121.8700	124.550	+0.016%	1,478,470	-19.285%
2025-02-19	121.280	124.72000	120.5800	124.530	+3.327%	2,131,043	-19.272%
2025-02-18	119.640	120.74000	118.2200	120.520	+1.226%	1,819,054	-16.586%
2025-02-14	117.850	119.17000	117.7710	119.060	+1.130%	1,007,564	-15.564%
2025-02-13	117.920	119.75000	116.9500	117.730	-0.144%	1,234,020	-14.610%
2025-02-12	117.410	118.86350	116.9400	117.900	-1.388%	1,433,363	-14.733%
2025-02-11	121.300	121.30000	119.1000	119.560	-2.813%	1,100,796	-15.917%
2025-02-10	120.750	123.09000	116.7800	123.020	+0.089%	1,998,203	-18.282%
2025-02-07	124.980	126.25690	122.8300	122.910	-0.911%	920,224	-18.208%
2025-02-06	124.260	124.74000	123.0500	124.040	+0.259%	1,013,335	-18.954%
2025-02-05	121.930	123.89000	120.9950	123.720	+1.898%	932,617	-18.744%
2025-02-04	119.350	121.73000	119.0600	121.415	+1.416%	1,350,625	-17.201%
2025-02-03	119.260	120.77000	117.6500	119.720	-1.949%	1,114,503	-16.029%
2025-01-31	123.070	124.61000	121.7250	122.100	-0.278%	1,225,760	-17.666%
2025-01-30	122.060	124.07000	121.7300	122.440	+1.796%	1,177,848	-17.894%
2025-01-29	120.510	121.20700	119.5500	120.280	+0.627%	1,310,175	-16.420%
2025-01-28	120.460	120.69000	117.7500	119.530	-0.334%	1,229,100	-15.896%
2025-01-27	121.540	122.06000	118.1300	119.930	-4.817%	2,063,980	-16.176%
2025-01-24	126.560	126.62000	124.9500	126.000	-0.238%	827,261	-20.214%
2025-01-23	125.350	126.30000	124.1000	126.300	+0.198%	1,049,425	-20.404%
2025-01-22	125.000	127.19000	124.3200	126.050	+1.924%	1,399,848	-20.246%
2025-01-21	122.850	124.30000	122.4000	123.670	+1.294%	1,278,194	-18.711%
2025-01-17	121.710	122.74500	120.2450	122.090	+1.759%	1,780,602	-17.659%
2025-01-16	120.000	121.56000	119.4950	119.980	+0.519%	1,148,689	-16.211%
2025-01-15	118.730	119.73000	118.3600	119.360	+2.288%	1,039,339	-15.776%
2025-01-14	115.540	117.95000	115.5400	116.690	+1.540%	1,613,029	-13.849%
2025-01-13	114.350	115.08000	112.8600	114.920	-1.170%	1,211,477	-12.522%
2025-01-10	116.790	117.56500	115.6212	116.280	-1.533%	1,316,900	-13.545%
2025-01-08	116.870	118.13000	115.6200	118.090	+0.777%	1,070,530	-14.870%
2025-01-07	118.910	119.29630	116.5200	117.180	-0.695%	1,347,917	-14.209%
2025-01-06	118.550	119.51000	117.1700	118.000	+0.906%	1,186,873	-14.805%
2025-01-03	115.780	117.08000	115.7800	116.940	+0.880%	999,045	-14.033%
2025-01-02	116.980	117.33000	114.8000	115.920	-0.138%	1,402,271	-13.276%
2024-12-31	117.040	117.57000	114.6600	116.080	-0.352%	1,320,249	-13.396%
2024-12-30	115.130	116.83000	114.5300	116.490	-0.402%	1,651,127	-13.701%
2024-12-27	117.070	117.75000	115.6300	116.960	-1.174%	973,518	-14.048%
2024-12-26	118.500	119.24500	117.4400	118.350	-0.412%	706,773	-15.057%
2024-12-24	118.000	118.86000	117.5500	118.840	+0.644%	436,896	-15.407%
2024-12-23	118.260	118.70000	117.0400	118.080	-0.312%	1,079,861	-14.863%
2024-12-20	115.940	119.82000	115.1000	118.450	+1.604%	3,134,805	-15.129%
2024-12-19	118.000	119.49000	116.2300	116.580	-1.487%	1,564,083	-13.767%
2024-12-18	122.900	123.54500	117.9400	118.340	-3.388%	1,768,263	-15.050%
2024-12-17	124.970	125.36000	121.8200	122.490	-2.863%	1,529,344	-17.928%
2024-12-16	124.840	127.20000	122.6800	126.100	+3.403%	1,862,061	-20.278%
2024-12-13	123.740	124.33000	121.5200	121.950	-1.263%	827,751	-17.565%
2024-12-12	122.110	124.29000	121.8100	123.510	+0.693%	1,177,669	-18.606%
2024-12-11	122.310	124.96000	121.3200	122.660	+1.188%	1,896,771	-18.042%
2024-12-10	127.410	128.53000	120.6200	121.220	-5.000%	2,276,374	-17.068%
2024-12-09	130.980	131.00000	127.4500	127.600	-2.677%	1,493,935	-21.215%
2024-12-06	128.860	131.30000	128.7800	131.110	+1.801%	1,936,438	-23.324%
2024-12-05	129.000	130.24000	128.5050	128.790	-0.201%	1,787,067	-21.943%
2024-12-04	126.200	129.75000	125.0010	129.050	+3.513%	2,284,548	-22.100%
2024-12-03	123.480	124.86000	122.0900	124.670	+1.119%	1,666,868	-19.363%
2024-12-02	122.330	123.98000	121.9085	123.290	+0.530%	1,397,639	-18.461%
2024-11-29	122.940	124.20000	122.5800	122.640	+0.172%	816,182	-18.028%
2024-11-27	128.920	129.08000	122.1200	122.430	-5.532%	1,733,049	-17.888%
2024-11-26	126.410	129.96000	126.3500	129.600	+2.710%	2,588,403	-22.431%
2024-11-25	123.700	126.30000	123.2000	126.180	+3.139%	4,222,321	-20.328%
2024-11-22	135.100	135.44620	120.6100	122.340	-3.426%	5,588,048	-17.827%
2024-11-21	125.000	128.04000	123.5600	126.680	+2.616%	4,450,305	-20.643%
2024-11-20	122.400	123.52000	121.2650	123.450	+1.023%	2,389,956	-18.566%
2024-11-19	118.760	122.29000	118.7000	122.200	+2.397%	2,476,366	-17.733%
2024-11-18	117.440	119.86000	117.0900	119.340	+1.817%	1,618,600	-15.762%
2024-11-15	116.800	118.24000	116.6800	117.210	-0.728%	1,937,704	-14.231%
2024-11-14	116.990	119.10500	116.0700	118.070	-1.345%	1,431,446	-14.856%
2024-11-13	120.510	122.02500	119.5100	119.680	-1.025%	1,326,334	-16.001%
2024-11-12	121.360	122.55000	120.3800	120.920	-0.828%	1,238,831	-16.862%
2024-11-11	123.630	124.29000	121.6200	121.930	-1.677%	1,019,450	-17.551%
2024-11-08	123.000	125.01500	123.0000	124.010	+0.961%	1,324,110	-18.934%
2024-11-07	121.500	123.06000	120.5343	122.830	+1.403%	1,578,864	-18.155%
2024-11-06	120.370	121.50000	118.8300	121.130	+4.064%	2,147,718	-17.007%
2024-11-05	115.460	116.86000	115.4600	116.400	+0.823%	1,367,421	-13.634%
2024-11-04	115.990	116.66500	115.2500	115.450	-0.560%	1,722,964	-12.923%
2024-11-01	115.560	117.66000	115.5600	116.100	+0.685%	1,849,591	-13.411%
2024-10-31	118.180	118.20500	115.2000	115.310	-2.905%	1,572,158	-12.818%
2024-10-30	120.060	120.62000	117.3900	118.760	-2.046%	1,511,273	-15.350%
2024-10-29	120.600	122.33000	120.0700	121.240	+0.689%	892,342	-17.082%
2024-10-28	119.850	120.81500	119.2050	120.410	+0.837%	1,084,515	-16.510%
2024-10-25	120.470	120.70000	119.3400	119.410	-0.359%	1,136,014	-15.811%
2024-10-24	118.980	120.08000	118.2271	119.840	+0.697%	1,362,981	-16.113%
2024-10-23	118.630	121.20000	118.6300	119.010	-0.618%	1,498,208	-15.528%
2024-10-22	124.000	124.11500	118.4201	119.750	-4.445%	1,739,457	-16.050%
2024-10-21	125.650	126.97990	124.8600	125.320	-0.956%	883,024	-19.781%
2024-10-18	127.370	127.37000	125.1200	126.530	-0.126%	997,196	-20.548%
2024-10-17	127.190	127.75000	126.4000	126.690	+0.647%	839,655	-20.649%
2024-10-16	125.570	126.52343	125.4300	125.875	+0.395%	755,089	-20.135%
2024-10-15	127.300	128.25000	125.2400	125.380	-1.167%	1,176,384	-19.820%
2024-10-14	127.130	127.80000	126.6600	126.860	-0.055%	804,245	-20.755%
2024-10-11	125.000	127.36000	125.0000	126.930	+1.560%	881,359	-20.799%
2024-10-10	126.450	126.94500	124.5900	124.980	-1.799%	1,419,115	-19.563%
2024-10-09	126.060	127.50000	125.4000	127.270	+0.569%	1,332,908	-21.010%
2024-10-08	124.680	126.66000	124.2300	126.550	+2.155%	1,204,213	-20.561%
2024-10-07	122.730	124.74000	122.3500	123.880	+0.397%	869,362	-18.849%
2024-10-04	123.910	123.91000	122.1000	123.390	+0.554%	837,355	-18.527%
2024-10-03	122.410	123.45000	121.9200	122.710	-0.252%	951,864	-18.075%
2024-10-02	121.260	124.18000	121.2600	123.020	+1.410%	1,080,421	-18.282%
2024-10-01	123.510	123.73000	120.9200	121.310	-1.781%	1,327,466	-17.130%
2024-09-30	121.260	123.68000	121.1200	123.510	+1.872%	1,495,174	-18.606%
2024-09-27	124.450	124.68500	121.1000	121.240	-2.579%	1,169,446	-17.082%
2024-09-26	123.500	125.04000	123.1300	124.450	+2.276%	1,561,711	-19.221%
2024-09-25	122.850	123.40000	121.1500	121.680	-1.033%	1,457,387	-17.382%
2024-09-24	123.600	123.74000	121.6400	122.950	+0.024%	1,633,386	-18.235%
2024-09-23	122.720	123.16000	121.7750	122.920	+0.573%	1,177,301	-18.215%
2024-09-20	119.780	122.27000	119.6600	122.220	+1.782%	2,911,402	-17.747%
2024-09-19	122.000	122.01000	119.8950	120.080	+0.612%	1,155,292	-16.281%
2024-09-18	119.720	121.27000	118.9600	119.350	+0.260%	1,186,270	-15.769%
2024-09-17	118.770	120.32000	118.2900	119.040	+1.001%	1,187,652	-15.549%
2024-09-16	116.490	118.07000	116.0100	117.860	+0.460%	1,307,268	-14.704%
2024-09-13	116.420	118.12000	116.1300	117.320	+0.738%	1,511,712	-14.311%
2024-09-12	115.830	117.28000	114.9800	116.460	+0.700%	1,381,001	-13.679%
2024-09-11	115.150	115.85000	112.8700	115.650	+0.591%	1,636,964	-13.074%
2024-09-10	114.690	115.30000	113.5300	114.970	+0.323%	1,371,615	-12.560%
2024-09-09	115.650	116.23000	114.1000	114.600	+0.368%	2,228,756	-12.277%
2024-09-06	116.640	117.57000	113.6800	114.180	-2.260%	1,644,226	-11.955%
2024-09-05	117.890	118.53000	115.9500	116.820	-1.898%	2,181,679	-13.945%
2024-09-04	118.350	119.25000	116.6900	119.080	+0.109%	1,455,385	-15.578%
2024-09-03	122.700	122.74000	118.0300	118.950	-1.466%	2,491,153	-15.485%
2024-08-30	119.700	121.11000	118.2900	120.720	+1.275%	2,846,976	-16.725%
2024-08-29	125.080	126.11000	119.1500	119.200	-9.635%	4,036,585	-15.663%
2024-08-28	131.240	133.65000	130.9900	131.910	-0.909%	1,891,595	-23.789%
2024-08-27	131.550	133.30000	130.8250	133.120	+0.468%	1,755,191	-24.482%
2024-08-26	132.670	133.75450	131.7500	132.500	-0.466%	954,011	-24.128%
2024-08-23	133.010	133.55000	132.2400	133.120	+1.132%	1,196,650	-24.482%
2024-08-22	133.420	134.37000	131.2400	131.630	-1.334%	1,154,460	-23.627%
2024-08-21	131.910	133.86000	131.6050	133.410	+1.537%	1,055,181	-24.646%
2024-08-20	131.750	132.10000	131.1100	131.390	-0.235%	1,390,299	-23.487%
2024-08-19	129.940	131.95000	129.5900	131.700	+0.920%	1,440,152	-23.667%
2024-08-16	130.660	131.44000	129.3750	130.500	-0.708%	1,349,019	-22.966%
2024-08-15	128.830	131.58000	128.7900	131.430	+3.399%	1,880,007	-23.511%
2024-08-14	126.280	127.73900	126.1800	127.110	+0.985%	1,145,565	-20.911%
2024-08-13	123.840	126.54000	123.7300	125.870	+2.392%	1,481,204	-20.132%
2024-08-12	122.490	124.03000	122.3850	122.930	+0.359%	1,127,543	-18.222%
2024-08-09	118.810	122.81000	118.0050	122.490	+2.743%	1,265,666	-17.928%
2024-08-08	117.950	119.38000	116.2300	119.220	+2.572%	1,094,437	-15.677%
2024-08-07	118.170	119.87500	115.9200	116.230	-0.726%	1,599,510	-13.508%
2024-08-06	116.290	118.86000	115.8100	117.080	+1.272%	1,419,535	-14.136%
2024-08-05	113.820	116.03000	113.1800	115.610	-2.890%	2,044,185	-13.044%
2024-08-02	120.205	120.58000	117.6100	119.050	-2.824%	2,301,722	-15.556%
2024-08-01	126.430	128.12000	121.3700	122.510	-3.520%	1,725,761	-17.941%
2024-07-31	125.060	127.21000	123.7200	126.980	+3.598%	2,033,710	-20.830%
2024-07-30	125.800	126.50000	121.8100	122.570	-1.936%	1,671,704	-17.982%
2024-07-29	126.940	126.94000	124.5600	124.990	-0.920%	1,014,410	-19.570%
2024-07-26	126.900	126.90000	125.2100	126.150	+0.470%	1,162,289	-20.309%
2024-07-25	125.570	127.46920	123.5200	125.560	-0.111%	1,433,658	-19.935%
2024-07-24	128.640	129.04000	125.4700	125.700	-2.709%	1,481,495	-20.024%
2024-07-23	128.270	129.34000	127.7600	129.200	+0.670%	1,023,297	-22.190%
2024-07-22	127.500	128.89000	127.1550	128.340	+1.680%	1,095,355	-21.669%
2024-07-19	126.450	126.91000	125.8001	126.220	+0.103%	1,201,600	-20.353%
2024-07-18	128.320	128.56000	125.0900	126.090	-1.044%	1,752,688	-20.271%
2024-07-17	129.560	129.78000	126.8000	127.420	-3.169%	1,753,200	-21.103%
2024-07-16	130.740	131.64000	128.8000	131.590	+0.928%	1,785,407	-23.604%
2024-07-15	130.410	131.40000	129.6700	130.380	+0.161%	1,407,103	-22.895%
2024-07-12	131.870	132.04000	130.0400	130.170	-0.981%	1,530,920	-22.770%
2024-07-11	134.610	134.97000	131.4400	131.460	-2.347%	2,243,795	-23.528%
2024-07-10	133.070	135.01000	132.8800	134.620	+1.915%	1,890,378	-25.323%
2024-07-09	130.020	132.93500	129.7900	132.090	+1.514%	2,130,301	-23.893%
2024-07-08	129.730	131.05000	129.2505	130.120	+0.798%	1,542,422	-22.741%
2024-07-05	129.720	130.05000	128.1200	129.090	-0.898%	1,393,189	-22.124%
2024-07-03	130.020	130.56500	128.7150	130.260	+0.293%	898,238	-22.824%
2024-07-02	128.760	130.65000	128.7404	129.880	-0.276%	1,715,032	-22.598%
2024-07-01	129.460	131.02000	128.6000	130.240	+1.118%	2,092,245	-22.812%
2024-06-28	129.470	130.18000	128.3100	128.800	-0.178%	2,888,593	-21.949%
2024-06-27	128.270	129.36000	128.0800	129.030	+0.467%	1,541,638	-22.088%
2024-06-26	127.150	128.51000	126.4300	128.430	+0.548%	1,780,047	-21.724%
2024-06-25	126.700	128.07000	126.3600	127.730	+1.068%	1,713,751	-21.295%
2024-06-24	126.740	128.34000	126.3700	126.380	-0.987%	1,623,613	-20.454%
2024-06-21	126.900	128.51000	125.6700	127.640	+0.133%	4,086,717	-21.239%
2024-06-20	129.000	130.87000	126.6000	127.470	-0.963%	2,959,061	-21.134%
2024-06-18	126.210	129.65000	126.1650	128.710	+2.118%	2,551,695	-21.894%
2024-06-17	126.330	127.30000	123.5700	126.040	-0.103%	1,903,311	-20.240%
2024-06-14	126.040	127.16000	125.8100	126.170	-0.888%	1,390,049	-20.322%
2024-06-13	125.420	127.63000	125.2800	127.300	+1.249%	1,562,034	-21.029%
2024-06-12	126.280	127.97000	125.2400	125.730	+0.207%	2,225,829	-20.043%
2024-06-11	122.810	125.78000	122.3500	125.470	+2.087%	2,811,736	-19.877%
2024-06-10	120.420	122.91000	120.2750	122.905	+1.591%	1,595,727	-18.205%
2024-06-07	120.960	121.53000	120.0100	120.980	-0.403%	1,359,939	-16.904%
2024-06-06	121.990	122.22000	120.4100	121.470	-0.646%	2,085,661	-17.239%
2024-06-05	120.000	122.30000	119.6400	122.260	+2.739%	2,342,341	-17.774%
2024-06-04	119.000	119.72000	117.9200	119.000	+0.034%	2,397,094	-15.521%
2024-06-03	117.930	119.16000	115.0200	118.960	-1.221%	3,680,683	-15.493%
2024-05-31	119.500	121.47580	116.5100	120.430	+3.373%	5,835,288	-16.524%
2024-05-30	118.680	118.68000	116.3196	116.500	-0.851%	3,626,231	-13.708%
2024-05-29	116.480	118.06000	116.3800	117.500	-0.432%	2,618,913	-14.443%
2024-05-28	115.940	118.36000	115.7201	118.010	+2.023%	3,187,065	-14.812%
2024-05-24	114.710	116.01000	114.4100	115.670	+1.429%	1,112,972	-13.089%
2024-05-23	115.530	115.95000	113.8300	114.040	-0.061%	1,481,367	-11.847%
2024-05-22	113.440	114.22000	113.1000	114.110	+1.027%	1,730,312	-11.901%
2024-05-21	111.530	113.12000	111.5000	112.950	+0.597%	1,650,991	-10.996%
2024-05-20	110.820	112.47500	110.3500	112.280	+1.638%	2,069,186	-10.465%
2024-05-17	110.560	110.81500	109.8700	110.470	+0.656%	2,250,422	-8.998%
2024-05-16	110.060	110.81000	109.7000	109.750	-0.786%	1,534,580	-8.401%
2024-05-15	109.500	110.90000	109.2200	110.620	+1.449%	2,866,397	-9.121%
2024-05-14	108.630	109.47000	108.0600	109.040	+0.823%	2,809,019	-7.804%
2024-05-13	109.020	109.29000	107.8900	108.150	-0.323%	1,824,456	-7.046%
2024-05-10	108.840	109.11000	107.7150	108.500	+0.296%	1,688,904	-7.346%
2024-05-09	109.460	109.73000	107.2000	108.180	-1.187%	1,823,651	-7.072%
2024-05-08	107.000	109.52000	106.8400	109.480	+1.975%	1,692,839	-8.175%
2024-05-07	108.280	108.81000	106.8500	107.360	-0.547%	1,305,876	-6.362%
2024-05-06	105.250	108.10000	105.1400	107.950	+3.163%	2,772,079	-6.874%
2024-05-03	103.250	104.73000	103.0423	104.640	+2.468%	2,093,433	-3.928%
2024-05-02	102.000	102.40000	100.2400	102.120	+1.119%	1,172,434	-1.557%
2024-05-01	101.360	102.63000	100.8800	100.990	-1.194%	998,050	-0.455%
2024-04-30	101.820	103.23000	101.8200	102.210	-0.263%	1,244,532	-1.644%
2024-04-29	101.510	102.74500	101.4500	102.480	+1.135%	1,235,074	-1.903%
2024-04-26	101.180	102.04500	100.2400	101.330	+0.386%	2,098,969	-0.789%
2024-04-25	99.390	101.48000	98.8500	100.940	+0.879%	1,530,955	-0.406%
2024-04-24	100.280	101.33000	99.2900	100.060	+0.644%	1,236,280	+0.470%
2024-04-23	98.350	99.85000	97.8900	99.420	+1.542%	1,645,447	+1.116%
2024-04-22	98.740	98.76480	97.3100	97.910	-0.041%	1,777,020	+2.676%
2024-04-19	99.840	100.74000	97.7500	97.950	-2.187%	1,653,612	+2.634%
2024-04-18	101.030	101.89000	99.7300	100.140	-0.763%	926,471	+0.389%
2024-04-17	103.330	103.33000	100.5400	100.910	-1.590%	1,068,058	-0.377%
2024-04-16	102.270	102.78500	101.3000	102.540	+0.166%	1,330,590	-1.960%
2024-04-15	102.800	103.62000	101.8500	102.370	+0.550%	1,866,691	-1.797%
2024-04-12	103.710	103.99000	101.6600	101.810	-2.909%	1,346,823	-1.257%
2024-04-11	103.300	104.95500	102.7700	104.860	+2.203%	1,320,594	-4.129%
2024-04-10	103.020	103.42000	102.0700	102.600	-1.488%	1,109,897	-2.018%
2024-04-09	106.040	106.90000	103.5000	104.150	-1.578%	1,282,126	-3.476%
2024-04-08	105.600	106.07000	104.8600	105.820	+0.733%	1,581,509	-4.999%
2024-04-05	105.350	105.46000	104.1700	105.050	+0.239%	1,017,124	-4.303%
2024-04-04	107.410	108.82000	104.4500	104.800	-1.578%	2,552,373	-4.074%
2024-04-03	104.330	106.89000	104.2600	106.480	+1.681%	1,813,338	-5.588%
2024-04-02	104.210	104.75000	103.5800	104.720	-0.305%	991,408	-4.001%
2024-04-01	104.730	105.49000	104.5050	105.040	+0.067%	1,473,296	-4.294%
2024-03-28	104.970	105.76990	104.8000	104.970	-0.238%	1,363,558	-4.230%
2024-03-27	105.470	105.55000	104.3000	105.220	+0.477%	956,276	-4.457%
2024-03-26	105.430	105.78470	104.6400	104.720	-0.191%	1,194,376	-4.001%
2024-03-25	104.540	105.58000	104.1000	104.920	+0.181%	1,214,108	-4.184%
2024-03-22	105.260	105.28000	104.2600	104.730	-0.324%	1,040,010	-4.010%
2024-03-21	105.000	105.54000	104.3700	105.070	+0.603%	1,432,213	-4.321%
2024-03-20	103.000	104.45000	102.9300	104.440	+1.094%	1,730,189	-3.744%
2024-03-19	101.440	103.40500	100.6600	103.310	+1.483%	1,574,855	-2.691%
2024-03-18	102.600	103.06000	101.7600	101.800	-0.537%	1,542,458	-1.248%
2024-03-15	101.250	102.42000	101.0700	102.350	+0.215%	7,019,991	-1.778%
2024-03-14	103.010	103.21000	101.5500	102.130	-1.027%	2,007,912	-1.567%
2024-03-13	102.790	103.20000	101.5100	103.190	+0.644%	2,421,107	-2.578%
2024-03-12	103.720	103.96000	101.9200	102.530	-0.234%	1,747,616	-1.951%
2024-03-11	102.850	103.36000	101.8700	102.770	-0.475%	1,635,926	-2.180%
2024-03-08	104.780	105.79990	103.2500	103.260	-0.950%	1,631,072	-2.644%
2024-03-07	105.520	105.79000	103.6400	104.250	-0.525%	2,354,699	-3.568%
2024-03-06	103.880	106.36960	102.3700	104.800	+2.065%	2,712,657	-4.074%
2024-03-05	103.420	103.70000	101.5550	102.680	-0.629%	2,884,268	-2.094%
2024-03-04	106.000	107.51000	102.9600	103.330	-1.880%	4,380,566	-2.710%
2024-03-01	105.880	112.48000	104.9300	105.310	+18.167%	12,759,130	-4.539%
2024-02-29	89.660	89.66000	88.4900	89.120	+1.238%	4,798,272	+12.803%
2024-02-28	86.550	88.38000	86.4300	88.030	+0.987%	1,853,948	+14.200%
2024-02-27	87.730	87.94000	86.9800	87.170	-0.297%	1,301,305	+15.326%
2024-02-26	87.400	88.12000	87.0400	87.430	+0.034%	1,254,309	+14.983%
2024-02-23	86.590	87.58000	85.9600	87.400	+1.592%	1,602,863	+15.023%
2024-02-22	85.660	86.59090	85.2800	86.030	+1.690%	1,738,429	+16.855%
2024-02-21	85.050	85.05000	83.8000	84.600	-1.006%	1,367,987	+18.830%
2024-02-20	85.270	85.93000	84.8100	85.460	-0.292%	1,546,389	+17.634%
2024-02-16	87.260	87.50500	85.6401	85.710	-1.788%	1,195,476	+17.291%
2024-02-15	87.780	88.58000	86.4500	87.270	-0.558%	1,684,334	+15.194%
2024-02-14	87.860	88.26000	87.3700	87.760	+0.596%	1,536,102	+14.551%
2024-02-13	88.940	89.10000	86.5700	87.240	-3.772%	1,312,223	+15.234%
2024-02-12	89.960	90.95000	89.8300	90.660	+0.902%	1,461,651	+10.887%
2024-02-09	89.070	90.34000	88.7800	89.850	+1.046%	1,405,648	+11.886%
2024-02-08	87.480	89.49000	87.2000	88.920	+1.937%	1,385,832	+13.057%
2024-02-07	87.890	87.98000	86.7850	87.230	-0.422%	1,229,526	+15.247%
2024-02-06	87.630	87.88500	86.7700	87.600	+0.459%	1,122,285	+14.760%
2024-02-05	87.620	87.67500	86.4100	87.200	-0.729%	1,341,628	+15.287%
2024-02-02	87.410	88.38000	86.9300	87.840	+0.446%	857,260	+14.447%
2024-02-01	87.040	87.67000	86.4650	87.450	+0.287%	942,198	+14.957%
2024-01-31	88.500	88.65000	87.1100	87.200	-1.967%	1,649,268	+15.287%
2024-01-30	88.950	89.75000	88.6800	88.950	+0.520%	1,696,291	+13.019%
2024-01-29	88.060	88.51000	87.5600	88.490	+0.488%	1,137,523	+13.606%
2024-01-26	89.265	89.26500	87.6400	88.060	-1.322%	1,551,171	+14.161%
2024-01-25	89.200	89.33000	88.8050	89.240	+0.620%	1,065,775	+12.651%
2024-01-24	88.900	89.49000	88.3500	88.690	+0.601%	1,428,311	+13.350%
2024-01-23	88.600	88.91000	87.9850	88.160	-0.519%	1,839,833	+14.031%
2024-01-22	88.710	88.93500	88.1600	88.620	+0.922%	1,420,913	+13.439%
2024-01-19	86.760	88.07000	86.4050	87.810	+1.561%	5,348,217	+14.486%
2024-01-18	86.300	86.49500	85.0350	86.460	+1.206%	1,693,361	+16.273%
2024-01-17	85.540	85.76000	84.5650	85.430	-0.617%	1,760,601	+17.675%
2024-01-16	85.630	86.22000	84.8100	85.960	-0.819%	2,321,482	+16.950%
2024-01-12	87.280	87.55300	86.3400	86.670	-0.322%	1,234,822	+15.992%
2024-01-11	86.650	87.41500	85.8200	86.950	+0.335%	1,348,109	+15.618%
2024-01-10	86.270	86.93000	86.0100	86.660	+0.685%	1,228,991	+16.005%
2024-01-09	85.340	86.32000	85.0600	86.070	+0.105%	1,684,329	+16.800%
2024-01-08	83.850	86.01500	83.6200	85.980	+1.070%	1,821,751	+16.923%
2024-01-05	85.850	86.50000	85.0200	85.070	-1.150%	1,486,539	+18.173%
2024-01-04	85.740	86.60000	85.6900	86.060	-0.290%	1,370,469	+16.814%
2024-01-03	86.200	86.99000	85.9100	86.310	+0.116%	1,824,665	+16.475%
2024-01-02	87.190	87.31000	86.0700	86.210	-2.212%	1,892,133	+16.611%
2023-12-29	88.050	88.54000	87.5300	88.160	-0.057%	1,169,139	+14.031%
2023-12-28	88.580	88.76000	88.0300	88.210	-0.440%	962,696	+13.967%
2023-12-27	89.360	89.67000	88.4200	88.600	-0.873%	726,793	+13.465%
2023-12-26	89.360	89.66000	89.1800	89.380	-0.022%	525,383	+12.475%
2023-12-22	89.930	89.99000	89.0100	89.400	-0.168%	828,399	+12.450%
2023-12-21	89.520	89.63000	88.6700	89.550	+0.697%	1,114,172	+12.261%
2023-12-20	90.260	90.69000	88.9000	88.930	-1.876%	1,417,190	+13.044%
2023-12-19	89.990	90.66000	89.5800	90.630	+1.037%	1,866,029	+10.924%
2023-12-18	88.790	89.99000	88.6300	89.700	+0.877%	2,172,998	+12.074%
2023-12-15	88.960	89.15000	87.9700	88.920	-0.325%	5,992,481	+13.057%
2023-12-14	89.790	90.20000	88.5100	89.210	-0.369%	3,155,604	+12.689%
2023-12-13	88.250	89.69000	87.7700	89.540	+1.519%	3,973,747	+12.274%
2023-12-12	90.000	90.14000	88.0000	88.200	-1.727%	2,131,710	+13.980%
2023-12-11	89.500	90.59500	89.2200	89.750	+0.403%	2,211,738	+12.011%
2023-12-08	89.080	90.22000	88.9300	89.390	+0.348%	1,634,087	+12.462%
2023-12-07	89.710	90.49000	88.9000	89.080	-0.358%	2,161,170	+12.854%
2023-12-06	91.000	91.39000	89.2300	89.400	-1.303%	2,282,518	+12.450%
2023-12-05	90.310	90.85000	90.0050	90.580	+0.299%	1,906,695	+10.985%
2023-12-04	90.860	90.96000	89.4300	90.310	-1.063%	2,450,687	+11.317%
2023-12-01	89.410	91.78000	89.3200	91.280	-0.120%	2,733,458	+10.134%
2023-11-30	89.270	91.60000	88.6300	91.390	+2.066%	6,731,391	+10.001%
2023-11-29	86.890	91.34900	86.2500	89.540	+14.633%	8,403,179	+12.274%
2023-11-28	77.870	78.69000	77.5600	78.110	+0.026%	2,572,329	+28.703%
2023-11-27	78.090	78.62000	77.7450	78.090	-0.319%	1,451,310	+28.736%
2023-11-24	77.990	78.35500	77.7300	78.340	+0.449%	466,024	+28.325%

document.getElementById("W5FjQ3").onerror = function(){this.style.display='none';}; .dark-mode .bqCXjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqCXjq{ color: #333333; background-color: white; border: 2px solid #333333; }NTAPNetApp, Incstock NASDAQ

NTAP
NetApp, Inc
stock NASDAQ