Skip to main content
NetScout Systems, Inc. (NTCT)
NASDAQ: NTCT · Real-Time Price · USD
29.80
-0.26 (-0.86%)
Mar 6, 2026, 4:00 PM EST - Market closed

NetScout Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.4429.9229.2929.8029.80-0.86%559,549
Mar 5, 202630.2830.3029.7730.0630.06-0.76%567,427
Mar 4, 202629.4830.3629.2630.2930.293.66%515,722
Mar 3, 202628.4429.4528.0529.2229.220.24%443,813
Mar 2, 202628.5329.4328.5329.1529.15-0.21%715,272
Feb 27, 202628.8529.6528.6829.2129.21-0.41%840,763
Feb 26, 202629.2929.8929.1829.3329.33-0.03%596,597
Feb 25, 202628.6229.4928.3129.3429.342.52%426,200
Feb 24, 202628.3029.0028.3028.6228.621.17%517,432
Feb 23, 202629.3729.5428.1028.2928.29-4.75%658,623
Feb 20, 202629.6730.3629.6429.7029.70-0.30%610,977
Feb 19, 202629.3329.9429.2529.7929.790.68%595,367
Feb 18, 202629.1829.6529.0429.5929.590.92%601,968
Feb 17, 202629.7930.2329.2129.3229.32-1.58%748,032
Feb 13, 202628.6529.8328.2629.7929.794.49%579,657
Feb 12, 202628.1728.5527.8028.5128.511.21%738,231
Feb 11, 202628.4628.7227.8928.1728.17-0.77%635,450
Feb 10, 202627.4228.5727.3028.3928.393.46%540,519
Feb 9, 202627.6728.0127.3727.4427.44-0.83%444,824
Feb 6, 202627.4727.8527.1927.6727.672.22%687,701
Feb 5, 202626.6028.4726.1627.0727.07-4.75%831,660
Feb 4, 202628.4328.8727.8828.4228.420.25%564,488
Feb 3, 202628.4828.8027.9728.3528.35-0.91%359,540
Feb 2, 202627.6728.8827.5328.6128.612.88%418,976
Jan 30, 202627.3727.9327.3727.8127.810.76%562,390
Jan 29, 202627.9028.1027.0727.6027.60-1.67%423,968
Jan 28, 202628.1128.2927.7728.0728.070.39%303,432
Jan 27, 202627.8728.3027.8027.9627.960.32%258,065
Jan 26, 202627.4327.9227.1027.8727.872.16%328,895
Jan 23, 202627.7227.7827.2827.2827.28-1.91%262,828
Jan 22, 202627.9628.4027.6027.8127.810.54%346,796
Jan 21, 202627.1827.7327.0227.6627.662.63%491,098
Jan 20, 202626.7127.4126.7026.9526.95-0.77%417,318
Jan 16, 202628.0328.0326.9627.1627.16-2.83%543,126
Jan 15, 202627.7828.2927.6427.9527.951.67%521,928
Jan 14, 202627.5127.8326.8427.4927.49-0.33%483,538
Jan 13, 202627.5527.8927.3227.5827.580.58%493,326
Jan 12, 202626.7127.4426.5127.4227.421.90%402,866
Jan 9, 202627.1227.3626.8326.9126.91-1.07%495,767
Jan 8, 202627.5428.0026.7827.2027.20-1.91%535,103
Jan 7, 202627.7428.0027.4227.7327.730.33%456,343
Jan 6, 202626.9527.6626.7427.6427.641.95%331,880
Jan 5, 202626.8827.4526.8827.1127.110.97%442,849
Jan 2, 202627.2327.3626.5726.8526.85-0.78%619,768
Dec 31, 202527.4227.4226.9727.0627.06-1.06%332,787
Dec 30, 202527.5527.5927.3427.3527.35-0.80%333,551
Dec 29, 202527.7827.8427.5427.5727.57-1.01%215,051
Dec 26, 202527.8228.1227.6127.8527.85-0.11%160,926
Dec 24, 202527.8427.9127.6927.8827.880.29%207,222
Dec 23, 202527.7627.9027.5327.8027.80-0.22%283,712
Dec 22, 202528.2228.4827.8327.8627.86-0.78%479,979
Dec 19, 202527.7828.1327.6628.0828.080.79%2,729,653
Dec 18, 202527.4827.9127.3427.8627.862.50%579,293
Dec 17, 202527.6327.9226.8327.1827.18-1.20%488,058
Dec 16, 202527.5327.8127.4027.5127.51-0.69%477,531
Dec 15, 202527.5927.8427.4527.7027.700.87%492,231
Dec 12, 202528.0828.0827.4227.4627.46-2.24%672,473
Dec 11, 202528.0328.2027.8228.0928.090.21%492,182
Dec 10, 202527.3328.1627.2528.0328.032.52%494,472
Dec 9, 202526.9027.4726.5727.3427.341.30%333,745
Dec 8, 202527.0927.3226.8626.9926.990.33%524,503
Dec 5, 202526.9227.1726.7926.9026.90-0.30%341,939
Dec 4, 202527.0427.3526.8226.9826.98-0.85%463,665
Dec 3, 202527.2327.4626.8927.2127.21-0.37%478,471
Dec 2, 202526.9927.3626.7727.3127.311.98%430,966
Dec 1, 202526.5626.8626.4926.7826.78-0.37%482,372
Nov 28, 202526.9326.9326.6626.8826.880.56%212,071
Nov 26, 202526.7427.1226.6626.7326.73-0.41%742,452
Nov 25, 202526.4427.0026.3826.8426.841.71%394,307
Nov 24, 202526.1626.5025.8826.3926.391.62%606,369
Nov 21, 202525.4626.3425.2925.9725.971.96%566,873
Nov 20, 202526.1426.3025.3225.4725.47-0.66%610,846
Nov 19, 202525.6325.8925.4525.6425.64-0.12%450,873
Nov 18, 202526.6326.7525.4925.6725.67-3.93%653,723
Nov 17, 202527.4227.6226.6626.7226.72-2.55%425,299
Nov 14, 202526.6727.5626.5227.4227.421.56%501,756
Nov 13, 202528.1228.3926.6027.0027.00-4.26%554,659
Nov 12, 202528.3528.5828.1328.2028.20-0.35%701,489
Nov 11, 202529.0029.3428.2728.3028.30-3.30%390,394
Nov 10, 202529.1829.5028.8929.2729.271.93%585,641
Nov 7, 202529.0329.0527.8528.7128.71-1.85%756,186
Nov 6, 202530.0030.6728.6429.2529.257.10%877,214
Nov 5, 202527.0127.3926.8627.3127.311.45%449,894
Nov 4, 202527.3227.5226.8426.9226.92-2.78%443,274
Nov 3, 202527.8027.8127.0727.6927.69-0.40%591,111
Oct 31, 202528.0028.3027.7227.8027.80-0.89%678,076
Oct 30, 202526.7528.0826.5228.0528.055.77%1,083,624
Oct 29, 202527.0027.0226.2826.5226.52-1.81%530,916
Oct 28, 202526.7927.1826.5327.0127.010.11%378,532
Oct 27, 202527.0027.1826.8426.9826.980.48%326,439
Oct 24, 202526.7826.9026.5626.8526.851.40%278,622
Oct 23, 202526.4726.7326.3526.4826.480.23%289,471
Oct 22, 202526.7326.8326.2326.4226.42-1.31%397,810
Oct 21, 202526.4826.8426.3026.7726.771.10%423,887
Oct 20, 202526.0126.5025.9226.4826.482.60%359,268
Oct 17, 202525.6825.8825.5725.8125.81-0.04%881,341
Oct 16, 202526.4626.4625.6425.8225.82-1.34%346,091
Oct 15, 202526.0726.1925.8426.1726.171.95%404,732
Oct 14, 202525.3725.7925.2025.6725.67-0.12%431,517
Oct 13, 202525.8626.1425.4325.7025.70-536,235