NetApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	108.69	109.48	107.24	108.28	108.28	-0.15%	1,836,428
Apr 27, 2026	108.52	109.18	107.62	108.44	108.44	-0.25%	2,174,541
Apr 24, 2026	108.40	109.46	106.30	108.71	108.71	0.29%	1,448,680
Apr 23, 2026	109.63	110.87	106.64	108.40	108.40	-2.36%	2,449,206
Apr 22, 2026	112.40	112.85	110.01	111.02	111.02	-0.70%	2,111,666
Apr 21, 2026	106.87	113.78	106.82	111.80	111.80	4.69%	3,136,235
Apr 20, 2026	104.72	107.08	104.72	106.79	106.79	2.16%	2,154,179
Apr 17, 2026	103.80	105.70	103.00	104.53	104.53	0.82%	2,137,868
Apr 16, 2026	100.74	103.92	100.11	103.68	103.68	3.34%	1,959,913
Apr 15, 2026	99.09	100.74	98.37	100.33	100.33	1.46%	1,656,329
Apr 14, 2026	98.37	98.90	97.31	98.89	98.89	0.50%	2,098,969
Apr 13, 2026	95.83	98.57	95.06	98.40	98.40	2.57%	1,654,615
Apr 10, 2026	96.25	96.58	95.17	95.93	95.93	0.27%	2,037,482
Apr 9, 2026	99.08	99.15	94.89	95.67	95.67	-3.82%	2,449,015
Apr 8, 2026	99.39	100.61	98.34	99.47	99.47	1.91%	2,258,277
Apr 7, 2026	100.04	100.21	95.76	97.61	97.61	-3.26%	2,539,302
Apr 6, 2026	103.22	104.00	100.82	100.90	100.90	-2.37%	1,360,967
Apr 2, 2026	100.66	103.63	100.24	103.35	103.35	1.28%	1,388,596
Apr 1, 2026	102.39	103.96	100.85	102.04	101.52	-0.34%	1,867,049
Mar 31, 2026	101.77	103.15	99.60	102.39	101.87	1.20%	2,768,126
Mar 30, 2026	103.48	104.23	100.46	101.18	100.66	-1.13%	2,376,135
Mar 27, 2026	103.99	104.39	101.53	102.34	101.82	-2.02%	1,431,599
Mar 26, 2026	104.57	106.49	104.32	104.45	103.92	-1.00%	1,844,378
Mar 25, 2026	104.67	107.41	104.26	105.50	104.96	1.14%	1,745,360
Mar 24, 2026	100.45	104.59	100.10	104.31	103.78	2.97%	2,721,195
Mar 23, 2026	102.58	103.26	100.51	101.30	100.78	0.19%	2,129,841
Mar 20, 2026	102.75	103.19	100.15	101.11	100.59	-1.92%	7,694,382
Mar 19, 2026	100.45	104.96	100.41	103.09	102.56	2.30%	2,132,508
Mar 18, 2026	101.19	102.09	100.59	100.77	100.26	-1.13%	1,825,720
Mar 17, 2026	103.05	104.01	101.87	101.92	101.40	-0.31%	2,072,263
Mar 16, 2026	100.36	102.71	99.76	102.24	101.72	3.63%	2,485,168
Mar 13, 2026	97.56	99.36	97.35	98.66	98.16	1.78%	1,527,179
Mar 12, 2026	97.15	99.67	96.79	96.93	96.44	-0.67%	2,073,233
Mar 11, 2026	97.30	98.53	96.73	97.58	97.08	0.69%	2,022,375
Mar 10, 2026	100.67	101.18	96.73	96.91	96.42	-3.68%	1,783,592
Mar 9, 2026	99.11	100.73	97.68	100.61	100.10	-0.45%	1,862,316
Mar 6, 2026	100.12	101.27	98.96	101.06	100.54	-1.03%	1,944,515
Mar 5, 2026	98.77	102.99	98.68	102.11	101.59	2.57%	2,528,416
Mar 4, 2026	99.13	101.05	98.29	99.55	99.04	0.77%	1,393,600
Mar 3, 2026	97.37	99.46	95.91	98.79	98.29	-1.36%	2,852,720
Mar 2, 2026	96.98	101.42	96.21	100.15	99.64	1.13%	2,371,200
Feb 27, 2026	98.66	99.61	96.01	99.03	98.53	-0.11%	5,113,748
Feb 26, 2026	103.24	103.24	99.00	99.14	98.63	-2.69%	3,817,193
Feb 25, 2026	100.07	102.44	99.83	101.88	101.36	2.01%	2,644,194
Feb 24, 2026	101.23	103.17	99.80	99.87	99.36	-0.66%	2,472,129
Feb 23, 2026	100.99	102.26	99.34	100.53	100.02	-1.90%	2,554,674
Feb 20, 2026	101.26	104.75	101.26	102.48	101.96	0.87%	1,819,294
Feb 19, 2026	101.00	102.30	100.54	101.60	101.08	0.28%	1,665,617
Feb 18, 2026	100.35	102.07	98.65	101.32	100.80	0.25%	1,844,150
Feb 17, 2026	101.84	102.80	100.18	101.07	100.55	-1.32%	1,899,140
Feb 13, 2026	98.63	103.21	98.63	102.42	101.90	4.28%	2,203,338
Feb 12, 2026	101.80	103.65	97.28	98.22	97.72	-7.25%	3,392,073
Feb 11, 2026	106.92	107.05	104.08	105.90	105.36	0.25%	1,885,011
Feb 10, 2026	103.45	106.15	102.94	105.64	105.10	1.89%	2,656,401
Feb 9, 2026	102.55	104.69	101.75	103.68	103.15	0.33%	1,723,269
Feb 6, 2026	100.90	103.58	100.75	103.34	102.81	3.77%	1,884,356
Feb 5, 2026	99.02	99.91	98.14	99.59	99.08	-0.94%	2,427,975
Feb 4, 2026	95.33	101.00	95.01	100.53	100.02	5.28%	3,539,296
Feb 3, 2026	97.25	97.33	94.46	95.49	95.00	-2.02%	2,204,383
Feb 2, 2026	96.05	98.25	95.52	97.46	96.96	1.15%	2,681,477
Jan 30, 2026	98.07	98.32	95.93	96.35	95.86	-2.01%	4,167,962
Jan 29, 2026	99.40	99.77	97.57	98.33	97.83	-1.01%	2,603,263
Jan 28, 2026	100.26	100.58	98.89	99.33	98.82	-0.56%	1,947,206
Jan 27, 2026	99.82	100.15	97.16	99.89	99.38	1.09%	2,254,351
Jan 26, 2026	97.85	99.44	97.33	98.81	98.31	1.43%	2,374,792
Jan 23, 2026	99.15	99.15	96.46	97.42	96.92	-1.84%	3,266,204
Jan 22, 2026	97.95	99.58	97.00	99.25	98.74	2.22%	2,317,300
Jan 21, 2026	95.35	97.74	94.85	97.09	96.60	3.17%	3,325,778
Jan 20, 2026	98.42	99.52	93.69	94.11	93.63	-9.37%	5,233,534
Jan 16, 2026	109.35	109.35	103.42	103.84	103.31	-4.21%	2,815,222
Jan 15, 2026	109.02	109.99	108.29	108.40	107.85	0.68%	2,259,989
Jan 14, 2026	107.11	109.25	106.78	107.67	107.12	0.36%	2,171,337
Jan 13, 2026	109.48	110.42	107.06	107.28	106.73	0.23%	2,274,950
Jan 12, 2026	105.49	107.45	104.56	107.03	106.48	1.56%	2,027,023
Jan 9, 2026	105.78	106.09	104.16	105.39	104.85	-0.15%	1,446,724
Jan 8, 2026	103.90	107.22	103.73	105.55	105.01	1.19%	2,979,038
Jan 7, 2026	106.73	107.05	103.35	104.31	103.78	-2.17%	2,383,102
Jan 6, 2026	104.91	107.06	104.17	106.62	106.08	1.47%	2,648,571
Jan 5, 2026	107.50	107.67	104.65	105.08	104.54	-1.31%	1,702,229
Jan 2, 2026	107.65	107.96	105.24	106.47	105.93	-0.58%	1,829,858
Dec 31, 2025	108.47	108.47	107.01	107.09	106.03	-1.23%	1,079,585
Dec 30, 2025	109.28	109.38	108.33	108.42	107.34	-0.90%	1,002,146
Dec 29, 2025	109.85	110.61	109.31	109.40	108.31	-1.00%	1,186,084
Dec 26, 2025	110.25	110.64	109.64	110.51	109.41	0.41%	759,170
Dec 24, 2025	109.71	110.48	109.38	110.06	108.96	0.20%	507,170
Dec 23, 2025	110.60	111.55	109.65	109.84	108.75	-0.96%	1,393,993
Dec 22, 2025	112.82	113.12	110.66	110.90	109.80	-0.89%	1,791,529
Dec 19, 2025	110.80	112.79	110.74	111.90	110.79	1.27%	3,799,820
Dec 18, 2025	112.37	112.70	107.63	110.50	109.40	-0.41%	2,405,404
Dec 17, 2025	113.74	114.73	110.42	110.96	109.86	-1.88%	2,070,878
Dec 16, 2025	114.48	114.59	112.57	113.09	111.97	-0.89%	1,755,764
Dec 15, 2025	116.70	116.77	113.70	114.11	112.98	-1.34%	1,355,857
Dec 12, 2025	119.11	119.72	114.97	115.66	114.51	-2.90%	1,489,308
Dec 11, 2025	119.27	119.68	116.61	119.11	117.93	-0.23%	1,845,252
Dec 10, 2025	117.37	119.62	117.13	119.39	118.20	1.78%	1,975,997
Dec 9, 2025	117.05	117.93	115.80	117.30	116.14	-0.20%	1,271,872
Dec 8, 2025	117.61	117.75	116.47	117.53	116.36	0.22%	1,700,059
Dec 5, 2025	116.01	117.75	115.69	117.27	116.11	1.10%	1,548,735
Dec 4, 2025	114.66	116.54	114.28	115.99	114.84	1.16%	1,392,898
Dec 3, 2025	115.57	116.34	113.73	114.66	113.52	-1.01%	1,717,844