Skip to main content
Netskope, Inc. (NTSK)
NASDAQ: NTSK · Real-Time Price · USD
12.29
+1.00 (8.86%)
At close: Mar 9, 2026, 4:00 PM EDT
12.30
+0.01 (0.08%)
After-hours: Mar 9, 2026, 6:44 PM EDT

Netskope Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.2712.4711.1912.2912.298.86%4,504,648
Mar 6, 202611.3611.6511.1011.2911.29-2.50%2,695,338
Mar 5, 202610.5411.5810.5011.5811.589.35%2,517,964
Mar 4, 202610.3410.8910.1110.5910.593.32%1,865,545
Mar 3, 202610.2410.429.8010.2510.25-2.01%3,444,851
Mar 2, 202610.2811.1810.2510.4610.46-3.15%2,752,753
Feb 27, 202611.0011.1810.5610.8010.80-6.33%3,440,451
Feb 26, 202611.0112.0010.8711.5311.535.01%5,232,481
Feb 25, 202610.2611.1210.1210.9810.9810.46%3,932,558
Feb 24, 20269.299.969.149.949.947.34%2,690,560
Feb 23, 202610.3810.399.139.269.26-12.06%4,818,033
Feb 20, 202611.4911.9310.3710.5310.53-9.69%3,170,520
Feb 19, 202611.6011.6911.3211.6611.661.13%1,234,155
Feb 18, 202611.3011.8211.0811.5311.531.86%1,189,781
Feb 17, 202611.8511.8510.9611.3211.32-4.79%2,041,176
Feb 13, 202611.5212.4011.5211.8911.893.48%2,010,997
Feb 12, 202611.8112.0811.4411.4911.49-2.71%2,785,340
Feb 11, 202612.2812.4311.2811.8111.81-3.36%2,361,871
Feb 10, 202611.9912.5511.9912.2212.222.09%1,996,061
Feb 9, 202612.1112.2711.5211.9711.97-0.33%2,160,194
Feb 6, 202611.8112.2711.3612.0112.014.21%2,757,868
Feb 5, 202612.8513.3111.5011.5311.53-12.09%3,298,359
Feb 4, 202613.1313.3412.4513.1113.11-0.53%2,670,779
Feb 3, 202614.0314.0312.6813.1813.18-6.52%3,396,782
Feb 2, 202614.8015.0013.9214.1014.10-5.05%1,571,365
Jan 30, 202615.1615.3014.5614.8514.85-3.26%2,299,829
Jan 29, 202616.0516.2515.0915.3515.35-4.66%2,532,940
Jan 28, 202615.9916.4115.7916.1016.102.16%1,892,037
Jan 27, 202615.5116.7515.3315.7615.762.20%4,374,924
Jan 26, 202615.3615.7015.2315.4215.420.85%1,230,812
Jan 23, 202615.6916.1315.2515.2915.29-1.99%1,918,876
Jan 22, 202615.0015.6614.9915.6015.605.19%2,228,258
Jan 21, 202615.0315.1914.4414.8314.83-1.07%3,464,151
Jan 20, 202614.3015.4714.2314.9914.991.56%2,890,611
Jan 16, 202615.5315.5414.7514.7614.76-4.16%2,182,222
Jan 15, 202615.7116.0215.3515.4015.40-1.97%2,919,248
Jan 14, 202616.4116.4115.3115.7115.71-4.21%3,478,931
Jan 13, 202616.7116.8716.0716.4016.40-0.97%1,729,611
Jan 12, 202616.5317.0816.4416.5616.56-0.42%3,626,202
Jan 9, 202616.6416.7215.9916.6316.63-0.60%2,584,997
Jan 8, 202617.3117.5416.5816.7316.73-5.21%3,454,121
Jan 7, 202617.3017.8417.1117.6517.651.79%2,385,942
Jan 6, 202617.1517.4716.7317.3417.341.11%2,554,378
Jan 5, 202616.9017.6316.8117.1517.151.48%2,714,393
Jan 2, 202617.7517.7616.5716.9016.90-3.65%5,247,983
Dec 31, 202518.0018.0917.4717.5417.54-2.18%2,514,374
Dec 30, 202518.1118.2017.7617.9317.93-1.32%1,636,569
Dec 29, 202518.1318.6118.1018.1718.17-0.66%949,534
Dec 26, 202518.5918.5918.1618.2918.29-1.14%901,119
Dec 24, 202518.5018.5618.0818.5018.50-0.27%762,530
Dec 23, 202519.5419.5418.4318.5518.55-5.89%1,765,265
Dec 22, 202519.4920.0319.2019.7119.712.34%1,356,749
Dec 19, 202519.4019.4018.8619.2619.261.90%6,276,089
Dec 18, 202518.9719.2218.3018.9018.902.16%2,865,836
Dec 17, 202520.1820.3018.3918.5018.50-7.68%2,943,704
Dec 16, 202519.1420.9119.0720.0420.045.20%3,587,235
Dec 15, 202520.7621.0118.5819.0519.05-8.06%5,249,100
Dec 12, 202521.4022.2420.5020.7220.72-11.83%6,491,689
Dec 11, 202522.6723.5622.4523.5023.504.44%4,797,558
Dec 10, 202522.7622.9121.9622.5022.50-1.66%1,978,129
Dec 9, 202522.2623.5522.2622.8822.882.69%2,481,654
Dec 8, 202521.3422.5621.2422.2822.287.48%3,110,558
Dec 5, 202519.9521.4819.5920.7320.735.34%2,972,937
Dec 4, 202518.3119.8318.1019.6819.687.36%3,275,127
Dec 3, 202517.7818.4817.4418.3318.332.52%1,710,628
Dec 2, 202517.8518.1017.6917.8817.880.73%1,235,151
Dec 1, 202518.0018.1817.5217.7517.75-3.43%1,458,393
Nov 28, 202517.8118.7017.7418.3818.383.43%1,117,611
Nov 26, 202518.3918.5017.6517.7717.77-4.10%1,787,865
Nov 25, 202518.2718.6817.9518.5318.530.82%1,536,647
Nov 24, 202519.1719.3718.3218.3818.38-2.34%1,591,342
Nov 21, 202517.9518.8817.3218.8218.825.14%1,575,260
Nov 20, 202518.1318.3717.5117.9017.901.36%1,823,489
Nov 19, 202518.5618.7017.5617.6617.66-5.91%2,539,403
Nov 18, 202518.8719.0217.8118.7718.77-2.90%2,966,483
Nov 17, 202519.9420.1518.6819.3319.33-2.72%1,454,784
Nov 14, 202519.2020.7018.8619.8719.87-0.10%3,160,522
Nov 13, 202520.8021.1019.8519.8919.89-4.65%1,623,987
Nov 12, 202521.9722.2020.6720.8620.86-4.79%1,570,833
Nov 11, 202522.5022.8121.3321.9121.91-2.62%1,219,316
Nov 10, 202522.6023.1922.4422.5022.500.81%1,055,407
Nov 7, 202521.3922.4420.9222.3222.322.43%1,263,076
Nov 6, 202522.5222.7021.0421.7921.79-4.18%1,931,229
Nov 5, 202522.2922.7621.8022.7422.743.22%1,274,521
Nov 4, 202523.5023.5822.0022.0322.03-9.19%1,499,188
Nov 3, 202523.8624.9823.5224.2624.262.62%2,791,606
Oct 31, 202523.1824.0522.9723.6423.643.14%1,422,679
Oct 30, 202523.0623.4922.6222.9222.92-2.09%869,782
Oct 29, 202523.5023.6122.7123.4123.410.47%958,167
Oct 28, 202523.9924.0023.2323.3023.30-2.88%847,707
Oct 27, 202523.0524.1522.9223.9923.996.76%2,066,290
Oct 24, 202523.0023.7022.4622.4722.47-2.30%2,251,860
Oct 23, 202521.9123.0721.8423.0023.005.55%999,315
Oct 22, 202522.5522.5521.4021.7921.79-3.37%1,324,398
Oct 21, 202522.2923.0021.9522.5522.551.08%979,837
Oct 20, 202522.2522.6821.6322.3122.310.31%880,518
Oct 17, 202522.5022.7521.5522.2422.24-2.50%1,201,719
Oct 16, 202523.0923.5022.2822.8122.81-0.22%1,060,917
Oct 15, 202523.0123.7022.5522.8622.861.83%1,026,764
Oct 14, 202522.8423.1022.0722.4522.45-4.22%1,369,968