NetScout Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.32	33.36	32.23	32.73	32.73	-1.56%	490,337
Apr 27, 2026	33.23	33.59	32.92	33.25	33.25	-0.03%	439,572
Apr 24, 2026	32.59	33.28	32.37	33.26	33.26	2.06%	309,113
Apr 23, 2026	33.08	33.16	32.13	32.59	32.59	-1.87%	326,124
Apr 22, 2026	33.57	33.60	32.95	33.21	33.21	-0.45%	414,762
Apr 21, 2026	32.96	33.44	32.85	33.36	33.36	1.68%	599,152
Apr 20, 2026	33.34	33.78	32.74	32.81	32.81	-2.21%	658,071
Apr 17, 2026	33.41	33.81	33.35	33.55	33.55	1.45%	976,887
Apr 16, 2026	32.57	33.10	32.46	33.07	33.07	2.07%	426,414
Apr 15, 2026	32.44	32.61	31.95	32.40	32.40	-0.15%	462,687
Apr 14, 2026	32.67	33.09	32.36	32.45	32.45	-0.61%	583,766
Apr 13, 2026	32.06	32.74	32.02	32.65	32.65	1.52%	600,485
Apr 10, 2026	32.75	32.95	31.94	32.16	32.16	-1.80%	688,306
Apr 9, 2026	33.56	33.61	32.39	32.75	32.75	-2.56%	671,329
Apr 8, 2026	34.05	34.46	33.49	33.61	33.61	1.48%	491,485
Apr 7, 2026	32.33	33.21	32.23	33.12	33.12	2.29%	434,426
Apr 6, 2026	32.29	32.51	32.11	32.38	32.38	0.34%	322,630
Apr 2, 2026	31.70	32.39	31.24	32.27	32.27	-0.12%	470,271
Apr 1, 2026	31.97	33.01	31.85	32.31	32.31	1.64%	478,242
Mar 31, 2026	31.51	32.25	31.21	31.79	31.79	1.83%	516,398
Mar 30, 2026	32.12	32.82	31.10	31.22	31.22	-2.01%	532,033
Mar 27, 2026	32.22	32.28	31.66	31.86	31.86	-2.27%	586,436
Mar 26, 2026	32.09	32.87	31.85	32.60	32.60	0.93%	492,441
Mar 25, 2026	32.24	32.49	31.77	32.30	32.30	0.87%	542,440
Mar 24, 2026	31.31	32.23	31.31	32.02	32.02	1.46%	691,069
Mar 23, 2026	30.59	31.58	30.46	31.56	31.56	5.02%	604,603
Mar 20, 2026	30.63	30.80	29.80	30.05	30.05	-1.89%	2,984,894
Mar 19, 2026	30.39	30.91	30.28	30.63	30.63	0.23%	586,189
Mar 18, 2026	30.61	31.20	30.29	30.56	30.56	-0.59%	728,518
Mar 17, 2026	30.23	30.88	30.23	30.74	30.74	1.86%	705,326
Mar 16, 2026	30.09	30.52	29.79	30.18	30.18	0.67%	799,889
Mar 13, 2026	30.16	30.59	29.74	29.98	29.98	-0.27%	332,668
Mar 12, 2026	29.78	30.50	29.71	30.06	30.06	-0.89%	646,478
Mar 11, 2026	30.07	30.37	29.83	30.33	30.33	0.30%	584,354
Mar 10, 2026	30.43	30.89	30.17	30.24	30.24	-0.62%	605,624
Mar 9, 2026	29.43	30.47	29.12	30.43	30.43	2.11%	532,833
Mar 6, 2026	29.44	29.92	29.29	29.80	29.80	-0.86%	559,549
Mar 5, 2026	30.28	30.30	29.77	30.06	30.06	-0.76%	567,427
Mar 4, 2026	29.48	30.36	29.26	30.29	30.29	3.66%	515,722
Mar 3, 2026	28.44	29.45	28.05	29.22	29.22	0.24%	443,813
Mar 2, 2026	28.53	29.43	28.53	29.15	29.15	-0.21%	715,272
Feb 27, 2026	28.85	29.65	28.68	29.21	29.21	-0.41%	840,763
Feb 26, 2026	29.29	29.89	29.18	29.33	29.33	-0.03%	596,597
Feb 25, 2026	28.62	29.49	28.31	29.34	29.34	2.52%	426,200
Feb 24, 2026	28.30	29.00	28.30	28.62	28.62	1.17%	517,432
Feb 23, 2026	29.37	29.54	28.10	28.29	28.29	-4.75%	658,623
Feb 20, 2026	29.67	30.36	29.64	29.70	29.70	-0.30%	610,977
Feb 19, 2026	29.33	29.94	29.25	29.79	29.79	0.68%	595,367
Feb 18, 2026	29.18	29.65	29.04	29.59	29.59	0.92%	601,968
Feb 17, 2026	29.79	30.23	29.21	29.32	29.32	-1.58%	748,032
Feb 13, 2026	28.65	29.83	28.26	29.79	29.79	4.49%	579,657
Feb 12, 2026	28.17	28.55	27.80	28.51	28.51	1.21%	738,231
Feb 11, 2026	28.46	28.72	27.89	28.17	28.17	-0.77%	635,450
Feb 10, 2026	27.42	28.57	27.30	28.39	28.39	3.46%	540,519
Feb 9, 2026	27.67	28.01	27.37	27.44	27.44	-0.83%	444,824
Feb 6, 2026	27.47	27.85	27.19	27.67	27.67	2.22%	687,701
Feb 5, 2026	26.60	28.47	26.16	27.07	27.07	-4.75%	831,660
Feb 4, 2026	28.43	28.87	27.88	28.42	28.42	0.25%	564,488
Feb 3, 2026	28.48	28.80	27.97	28.35	28.35	-0.91%	359,540
Feb 2, 2026	27.67	28.88	27.53	28.61	28.61	2.88%	418,976
Jan 30, 2026	27.37	27.93	27.37	27.81	27.81	0.76%	562,390
Jan 29, 2026	27.90	28.10	27.07	27.60	27.60	-1.67%	423,968
Jan 28, 2026	28.11	28.29	27.77	28.07	28.07	0.39%	303,432
Jan 27, 2026	27.87	28.30	27.80	27.96	27.96	0.32%	258,065
Jan 26, 2026	27.43	27.92	27.10	27.87	27.87	2.16%	328,895
Jan 23, 2026	27.72	27.78	27.28	27.28	27.28	-1.91%	262,828
Jan 22, 2026	27.96	28.40	27.60	27.81	27.81	0.54%	346,796
Jan 21, 2026	27.18	27.73	27.02	27.66	27.66	2.63%	491,098
Jan 20, 2026	26.71	27.41	26.70	26.95	26.95	-0.77%	417,318
Jan 16, 2026	28.03	28.03	26.96	27.16	27.16	-2.83%	543,126
Jan 15, 2026	27.78	28.29	27.64	27.95	27.95	1.67%	521,928
Jan 14, 2026	27.51	27.83	26.84	27.49	27.49	-0.33%	483,538
Jan 13, 2026	27.55	27.89	27.32	27.58	27.58	0.58%	493,326
Jan 12, 2026	26.71	27.44	26.51	27.42	27.42	1.90%	402,866
Jan 9, 2026	27.12	27.36	26.83	26.91	26.91	-1.07%	495,767
Jan 8, 2026	27.54	28.00	26.78	27.20	27.20	-1.91%	535,103
Jan 7, 2026	27.74	28.00	27.42	27.73	27.73	0.33%	456,343
Jan 6, 2026	26.95	27.66	26.74	27.64	27.64	1.95%	331,880
Jan 5, 2026	26.88	27.45	26.88	27.11	27.11	0.97%	442,849
Jan 2, 2026	27.23	27.36	26.57	26.85	26.85	-0.78%	619,768
Dec 31, 2025	27.42	27.42	26.97	27.06	27.06	-1.06%	332,787
Dec 30, 2025	27.55	27.59	27.34	27.35	27.35	-0.80%	333,551
Dec 29, 2025	27.78	27.84	27.54	27.57	27.57	-1.01%	215,051
Dec 26, 2025	27.82	28.12	27.61	27.85	27.85	-0.11%	160,926
Dec 24, 2025	27.84	27.91	27.69	27.88	27.88	0.29%	207,222
Dec 23, 2025	27.76	27.90	27.53	27.80	27.80	-0.22%	283,712
Dec 22, 2025	28.22	28.48	27.83	27.86	27.86	-0.78%	479,979
Dec 19, 2025	27.78	28.13	27.66	28.08	28.08	0.79%	2,729,653
Dec 18, 2025	27.48	27.91	27.34	27.86	27.86	2.50%	579,293
Dec 17, 2025	27.63	27.92	26.83	27.18	27.18	-1.20%	488,058
Dec 16, 2025	27.53	27.81	27.40	27.51	27.51	-0.69%	477,531
Dec 15, 2025	27.59	27.84	27.45	27.70	27.70	0.87%	492,231
Dec 12, 2025	28.08	28.08	27.42	27.46	27.46	-2.24%	672,473
Dec 11, 2025	28.03	28.20	27.82	28.09	28.09	0.21%	492,182
Dec 10, 2025	27.33	28.16	27.25	28.03	28.03	2.52%	494,472
Dec 9, 2025	26.90	27.47	26.57	27.34	27.34	1.30%	333,745
Dec 8, 2025	27.09	27.32	26.86	26.99	26.99	0.33%	524,503
Dec 5, 2025	26.92	27.17	26.79	26.90	26.90	-0.30%	341,939
Dec 4, 2025	27.04	27.35	26.82	26.98	26.98	-0.85%	463,665
Dec 3, 2025	27.23	27.46	26.89	27.21	27.21	-0.37%	478,471