Skip to main content
Netskope, Inc. (NTSK)
NASDAQ: NTSK · Real-Time Price · USD
20.73
+1.05 (5.34%)
At close: Dec 5, 2025, 4:00 PM EST
20.99
+0.26 (1.25%)
After-hours: Dec 5, 2025, 7:58 PM EST

Netskope Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9521.4819.5920.7320.735.34%2,965,565
Dec 4, 202518.3119.8318.1019.6819.687.36%3,243,276
Dec 3, 202517.7818.4817.4418.3318.332.52%1,710,276
Dec 2, 202517.8518.1017.6917.8817.880.73%1,231,375
Dec 1, 202518.0018.1817.5217.7517.75-3.43%1,456,101
Nov 28, 202517.8118.7017.7418.3818.383.43%1,098,797
Nov 26, 202518.3918.5017.6517.7717.77-4.10%1,701,835
Nov 25, 202518.2718.6817.9518.5318.530.82%1,536,285
Nov 24, 202519.1719.3718.3218.3818.38-2.34%1,524,266
Nov 21, 202517.9518.8817.3218.8218.825.14%1,497,263
Nov 20, 202518.1318.3717.5117.9017.901.36%1,823,217
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
Oct 13, 202522.2623.7022.1023.4423.447.77%3,007,106
Oct 10, 202522.3622.4921.0021.7521.75-0.96%1,689,804
Oct 9, 202522.4922.8021.9521.9621.96-2.36%1,208,521
Oct 8, 202522.3223.0121.7222.4922.492.09%1,719,189
Oct 7, 202522.2022.4421.4122.0322.03-0.45%1,572,433
Oct 6, 202523.1523.4022.0822.1322.13-4.41%2,117,811
Oct 3, 202522.4523.2922.4523.1523.152.12%1,621,918
Oct 2, 202521.6822.7821.5622.6722.676.43%3,196,730
Oct 1, 202522.5022.8121.0221.3021.30-6.29%4,218,197
Sep 30, 202523.9023.9022.1522.7322.73-5.09%3,596,660
Sep 29, 202524.1224.1922.6023.9523.95-1.16%3,535,154
Sep 26, 202522.9824.2322.4224.2324.236.74%1,994,866
Sep 25, 202522.8023.8321.7122.7022.70-2.91%3,501,254
Sep 24, 202524.4325.2023.2423.3823.38-2.99%8,006,207
Sep 23, 202526.8527.0323.6724.1024.10-6.55%6,556,296
Sep 22, 202525.1527.9924.8725.7925.794.41%8,373,970
Sep 19, 202524.2325.5822.9024.7024.709.83%10,167,508