NetApp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	154.16	154.71	149.27	152.45	152.45	-1.38%	3,282,383
Jun 25, 2026	157.43	158.00	152.53	154.59	154.59	-0.62%	2,070,045
Jun 24, 2026	156.40	157.56	151.36	155.56	155.56	-1.43%	2,761,446
Jun 23, 2026	154.56	159.20	152.33	157.82	157.82	-0.31%	3,274,165
Jun 22, 2026	159.80	164.66	157.31	158.31	158.31	-0.88%	3,590,381
Jun 18, 2026	158.64	161.17	153.33	159.71	159.71	3.17%	8,151,500
Jun 17, 2026	161.51	161.77	154.01	154.81	154.81	-4.00%	2,292,724
Jun 16, 2026	162.07	164.00	157.40	161.26	161.26	-0.35%	2,494,526
Jun 15, 2026	163.15	164.15	159.18	161.82	161.82	0.13%	3,001,712
Jun 12, 2026	159.50	163.06	156.41	161.61	161.61	0.71%	1,774,823
Jun 11, 2026	160.91	161.61	157.06	160.47	160.47	-0.12%	2,463,394
Jun 10, 2026	163.48	166.11	160.56	160.66	160.66	-2.63%	3,176,974
Jun 9, 2026	171.82	171.91	160.01	165.00	165.00	-3.12%	2,725,817
Jun 8, 2026	170.12	172.05	165.82	170.31	170.31	1.96%	2,621,887
Jun 5, 2026	177.00	177.62	166.72	167.04	167.04	-6.61%	3,258,633
Jun 4, 2026	179.64	180.00	174.71	178.87	178.87	-1.22%	3,229,668
Jun 3, 2026	176.59	182.86	175.64	181.08	181.08	3.10%	3,434,028
Jun 2, 2026	183.00	186.53	173.57	175.64	175.64	-2.26%	4,709,979
Jun 1, 2026	171.67	179.95	170.79	179.70	179.70	3.10%	5,893,600
May 29, 2026	176.69	192.83	172.09	174.29	174.29	22.39%	15,911,810
May 28, 2026	141.88	143.58	137.43	142.40	142.40	-0.24%	6,036,760
May 27, 2026	139.50	143.65	138.70	142.74	142.74	2.73%	6,029,869
May 26, 2026	138.51	142.42	136.82	138.95	138.95	-0.29%	6,061,239
May 22, 2026	123.62	141.75	122.70	139.36	139.36	12.44%	6,668,173
May 21, 2026	118.90	124.22	118.75	123.95	123.95	4.18%	2,098,178
May 20, 2026	120.17	121.49	118.65	118.97	118.97	-1.34%	1,828,465
May 19, 2026	118.79	121.67	117.59	120.59	120.59	-0.01%	2,028,018
May 18, 2026	119.91	122.10	118.50	120.60	120.60	0.56%	2,744,091
May 15, 2026	119.03	121.45	117.54	119.93	119.93	-	2,883,353
May 14, 2026	119.93	123.47	118.79	119.93	119.93	1.14%	4,518,432
May 13, 2026	115.91	119.87	115.91	118.58	118.58	2.02%	2,122,369
May 12, 2026	117.33	117.68	113.90	116.23	116.23	-1.27%	2,043,541
May 11, 2026	117.73	120.04	117.27	117.73	117.73	-0.23%	2,288,093
May 8, 2026	113.37	118.22	112.60	118.00	118.00	4.42%	2,893,849
May 7, 2026	112.23	115.01	110.88	113.00	113.00	1.13%	2,029,942
May 6, 2026	114.02	114.02	110.42	111.74	111.74	-2.10%	2,144,220
May 5, 2026	111.77	115.37	111.31	114.14	114.14	2.88%	1,801,070
May 4, 2026	112.28	113.37	110.27	110.94	110.94	-1.02%	1,307,562
May 1, 2026	110.94	112.31	110.47	112.08	112.08	1.18%	1,138,056
Apr 30, 2026	108.65	111.85	107.71	110.77	110.77	1.95%	2,041,226
Apr 29, 2026	109.09	109.72	107.25	108.65	108.65	0.34%	1,537,825
Apr 28, 2026	108.69	109.48	107.24	108.28	108.28	-0.15%	1,837,009
Apr 27, 2026	108.52	109.18	107.62	108.44	108.44	-0.25%	2,177,092
Apr 24, 2026	108.40	109.46	106.30	108.71	108.71	0.29%	1,470,384
Apr 23, 2026	109.63	110.87	106.64	108.40	108.40	-2.36%	2,450,719
Apr 22, 2026	112.40	112.85	110.01	111.02	111.02	-0.70%	2,149,798
Apr 21, 2026	106.87	113.78	106.82	111.80	111.80	4.69%	3,136,655
Apr 20, 2026	104.72	107.08	104.72	106.79	106.79	2.16%	2,155,274
Apr 17, 2026	103.80	105.70	103.00	104.53	104.53	0.82%	2,139,204
Apr 16, 2026	100.74	103.92	100.11	103.68	103.68	3.34%	1,959,930
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	1.80%	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