NetScout Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.37	41.79	39.82	41.59	41.59	2.51%	1,687,446
Jun 25, 2026	40.30	40.81	39.90	40.57	40.57	0.69%	428,950
Jun 24, 2026	40.67	41.26	40.02	40.29	40.29	-0.86%	575,869
Jun 23, 2026	40.30	41.26	40.01	40.64	40.64	0.72%	510,965
Jun 22, 2026	39.67	40.38	39.51	40.35	40.35	1.71%	668,373
Jun 18, 2026	39.89	40.04	38.82	39.67	39.67	1.15%	1,746,318
Jun 17, 2026	40.41	40.41	39.07	39.22	39.22	-3.30%	500,496
Jun 16, 2026	40.97	41.58	40.39	40.56	40.56	-0.49%	519,517
Jun 15, 2026	41.42	41.46	40.61	40.76	40.76	-1.59%	672,530
Jun 12, 2026	41.97	42.52	41.38	41.42	41.42	-1.59%	504,256
Jun 11, 2026	40.52	42.17	40.06	42.09	42.09	4.44%	520,489
Jun 10, 2026	40.14	41.19	39.71	40.30	40.30	0.37%	596,437
Jun 9, 2026	40.72	40.94	38.62	40.15	40.15	-1.25%	532,478
Jun 8, 2026	40.36	40.99	39.84	40.66	40.66	0.17%	589,431
Jun 5, 2026	41.92	41.92	40.18	40.59	40.59	-3.82%	1,009,038
Jun 4, 2026	41.71	42.45	40.82	42.20	42.20	-0.24%	808,783
Jun 3, 2026	43.06	43.15	42.00	42.30	42.30	-2.60%	937,443
Jun 2, 2026	42.50	43.80	42.50	43.43	43.43	1.28%	936,133
Jun 1, 2026	41.71	43.15	41.62	42.88	42.88	3.03%	809,668
May 29, 2026	41.63	41.96	41.15	41.62	41.62	0.29%	851,847
May 28, 2026	41.48	41.56	40.76	41.50	41.50	0.90%	533,572
May 27, 2026	41.51	41.71	40.70	41.13	41.13	-2.35%	538,641
May 26, 2026	41.33	42.37	40.62	42.12	42.12	2.71%	679,264
May 22, 2026	39.81	41.87	39.50	41.01	41.01	3.98%	640,254
May 21, 2026	38.51	39.46	38.13	39.44	39.44	1.83%	487,381
May 20, 2026	38.91	39.54	38.64	38.73	38.73	-0.69%	566,508
May 19, 2026	38.94	39.36	38.59	39.00	39.00	0.15%	343,310
May 18, 2026	38.46	39.10	38.20	38.94	38.94	1.25%	501,409
May 15, 2026	38.40	38.88	38.15	38.46	38.46	-1.23%	423,383
May 14, 2026	39.79	39.79	38.82	38.94	38.94	-1.17%	531,962
May 13, 2026	38.41	39.48	37.68	39.40	39.40	3.09%	556,155
May 12, 2026	40.92	40.92	37.78	38.22	38.22	-6.02%	958,083
May 11, 2026	39.54	40.84	39.52	40.67	40.67	4.04%	791,046
May 8, 2026	39.14	39.71	38.07	39.09	39.09	2.09%	815,543
May 7, 2026	38.07	39.24	36.87	38.29	38.29	7.80%	1,005,880
May 6, 2026	35.82	35.83	35.01	35.52	35.52	-0.70%	530,253
May 5, 2026	35.28	35.93	35.20	35.77	35.77	1.88%	545,086
May 4, 2026	34.00	35.38	33.94	35.11	35.11	3.33%	484,976
May 1, 2026	33.89	34.21	33.75	33.98	33.98	0.83%	403,535
Apr 30, 2026	33.17	33.84	33.04	33.70	33.70	1.60%	549,963
Apr 29, 2026	32.73	33.26	32.55	33.17	33.17	1.34%	413,156
Apr 28, 2026	33.32	33.36	32.23	32.73	32.73	-1.56%	490,883
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%	379,116
Apr 23, 2026	33.08	33.16	32.13	32.59	32.59	-1.87%	326,625
Apr 22, 2026	33.57	33.60	32.95	33.21	33.21	-0.45%	414,812
Apr 21, 2026	32.96	33.44	32.85	33.36	33.36	1.68%	599,484
Apr 20, 2026	33.34	33.78	32.74	32.81	32.81	-2.21%	658,113
Apr 17, 2026	33.41	33.81	33.35	33.55	33.55	1.45%	978,471
Apr 16, 2026	32.57	33.10	32.46	33.07	33.07	2.07%	427,451
Apr 15, 2026	32.44	32.61	31.95	32.40	32.40	-0.15%	462,688
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%	600,501
Apr 10, 2026	32.75	32.95	31.94	32.16	32.16	-1.80%	688,356
Apr 9, 2026	33.56	33.61	32.39	32.75	32.75	-2.56%	671,482
Apr 8, 2026	34.05	34.46	33.49	33.61	33.61	1.48%	491,811
Apr 7, 2026	32.33	33.21	32.23	33.12	33.12	2.29%	434,545
Apr 6, 2026	32.29	32.51	32.11	32.38	32.38	0.34%	322,651
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%	516,459
Mar 30, 2026	32.12	32.82	31.10	31.22	31.22	-2.01%	532,536
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%	492,494
Mar 25, 2026	32.24	32.49	31.77	32.30	32.30	0.87%	542,503
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%	605,087
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%	586,489
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%	705,518
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%	332,678
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%	584,437
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%	532,932
Mar 6, 2026	29.44	29.92	29.29	29.80	29.80	-0.86%	559,804
Mar 5, 2026	30.28	30.30	29.77	30.06	30.06	-0.76%	567,527
Mar 4, 2026	29.48	30.36	29.26	30.29	30.29	3.66%	527,213
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%	426,409
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%	611,088
Feb 19, 2026	29.33	29.94	29.25	29.79	29.79	0.68%	595,371
Feb 18, 2026	29.18	29.65	29.04	29.59	29.59	0.92%	602,000
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%	740,989
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%	541,208
Feb 9, 2026	27.67	28.01	27.37	27.44	27.44	-0.83%	445,173
Feb 6, 2026	27.47	27.85	27.19	27.67	27.67	2.22%	688,198
Feb 5, 2026	26.60	28.47	26.16	27.07	27.07	-4.75%	831,783
Feb 4, 2026	28.43	28.87	27.88	28.42	28.42	0.25%	565,669
Feb 3, 2026	28.48	28.80	27.97	28.35	28.35	-0.91%	359,540