Netskope, Inc. (NTSK)
NASDAQ: NTSK · Real-Time Price · USD
9.98
+0.19 (1.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Netskope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.65 | 10.08 | 9.65 | 9.98 | 9.98 | 1.94% | 2,997,323 |
| Apr 27, 2026 | 9.63 | 10.05 | 9.43 | 9.79 | 9.79 | 1.66% | 3,320,080 |
| Apr 24, 2026 | 9.97 | 9.97 | 9.42 | 9.63 | 9.63 | -1.63% | 2,914,300 |
| Apr 23, 2026 | 9.97 | 10.13 | 9.54 | 9.79 | 9.79 | -5.59% | 3,481,599 |
| Apr 22, 2026 | 10.24 | 10.47 | 10.05 | 10.37 | 10.37 | 2.78% | 4,167,154 |
| Apr 21, 2026 | 10.14 | 10.60 | 9.99 | 10.09 | 10.09 | 0.10% | 4,253,348 |
| Apr 20, 2026 | 9.72 | 10.12 | 9.61 | 10.08 | 10.08 | 2.13% | 2,697,774 |
| Apr 17, 2026 | 9.58 | 9.98 | 9.57 | 9.87 | 9.87 | 4.78% | 5,669,875 |
| Apr 16, 2026 | 9.80 | 9.81 | 9.33 | 9.42 | 9.42 | -2.69% | 7,369,491 |
| Apr 15, 2026 | 9.50 | 9.75 | 9.35 | 9.68 | 9.68 | 3.64% | 4,094,351 |
| Apr 14, 2026 | 9.32 | 9.72 | 9.19 | 9.34 | 9.34 | 3.20% | 4,205,206 |
| Apr 13, 2026 | 8.54 | 9.12 | 8.54 | 9.05 | 9.05 | 4.38% | 4,495,079 |
| Apr 10, 2026 | 8.60 | 8.90 | 8.43 | 8.67 | 8.67 | 2.36% | 6,866,868 |
| Apr 9, 2026 | 9.23 | 9.29 | 8.40 | 8.47 | 8.47 | -9.51% | 4,550,318 |
| Apr 8, 2026 | 9.97 | 10.09 | 9.35 | 9.36 | 9.36 | -1.68% | 3,768,113 |
| Apr 7, 2026 | 9.49 | 9.63 | 9.01 | 9.52 | 9.52 | 0.32% | 7,182,165 |
| Apr 6, 2026 | 9.06 | 9.60 | 9.01 | 9.49 | 9.49 | 4.63% | 4,334,572 |
| Apr 2, 2026 | 8.37 | 9.09 | 8.10 | 9.07 | 9.07 | 8.36% | 4,493,975 |
| Apr 1, 2026 | 8.69 | 8.78 | 8.35 | 8.37 | 8.37 | -1.41% | 4,121,665 |
| Mar 31, 2026 | 8.07 | 8.72 | 7.90 | 8.49 | 8.49 | 5.73% | 3,738,586 |
| Mar 30, 2026 | 7.75 | 8.28 | 7.68 | 8.03 | 8.03 | 3.88% | 3,508,508 |
| Mar 27, 2026 | 8.30 | 8.31 | 7.67 | 7.73 | 7.73 | -8.84% | 5,232,154 |
| Mar 26, 2026 | 8.32 | 8.98 | 8.32 | 8.48 | 8.48 | - | 4,018,949 |
| Mar 25, 2026 | 8.93 | 9.00 | 8.32 | 8.48 | 8.48 | -3.64% | 4,452,009 |
| Mar 24, 2026 | 9.18 | 9.27 | 8.68 | 8.80 | 8.80 | -5.27% | 4,117,738 |
| Mar 23, 2026 | 9.59 | 9.83 | 9.16 | 9.29 | 9.29 | -2.52% | 4,660,693 |
| Mar 20, 2026 | 9.34 | 9.56 | 8.83 | 9.53 | 9.53 | 0.42% | 10,034,878 |
| Mar 19, 2026 | 9.38 | 9.69 | 9.29 | 9.49 | 9.49 | 0.21% | 4,012,047 |
| Mar 18, 2026 | 9.30 | 9.80 | 9.26 | 9.47 | 9.47 | - | 4,221,753 |
| Mar 17, 2026 | 9.55 | 10.20 | 9.44 | 9.47 | 9.47 | -1.97% | 3,783,747 |
| Mar 16, 2026 | 9.59 | 9.91 | 9.49 | 9.66 | 9.66 | -0.82% | 6,129,626 |
| Mar 13, 2026 | 9.72 | 10.49 | 9.49 | 9.74 | 9.74 | 1.99% | 10,909,384 |
| Mar 12, 2026 | 9.72 | 9.78 | 8.81 | 9.55 | 9.55 | -21.27% | 20,851,861 |
| Mar 11, 2026 | 12.23 | 12.82 | 11.88 | 12.13 | 12.13 | 1.00% | 6,817,289 |
| Mar 10, 2026 | 12.29 | 12.47 | 11.73 | 12.01 | 12.01 | -2.28% | 2,887,975 |
| Mar 9, 2026 | 11.27 | 12.47 | 11.19 | 12.29 | 12.29 | 8.86% | 4,517,868 |
| Mar 6, 2026 | 11.36 | 11.65 | 11.10 | 11.29 | 11.29 | -2.50% | 2,697,181 |
| Mar 5, 2026 | 10.54 | 11.58 | 10.50 | 11.58 | 11.58 | 9.35% | 2,524,098 |
| Mar 4, 2026 | 10.34 | 10.89 | 10.11 | 10.59 | 10.59 | 3.32% | 1,871,112 |
| Mar 3, 2026 | 10.24 | 10.42 | 9.80 | 10.25 | 10.25 | -2.01% | 3,453,710 |
| Mar 2, 2026 | 10.28 | 11.18 | 10.25 | 10.46 | 10.46 | -3.15% | 2,756,511 |
| Feb 27, 2026 | 11.00 | 11.18 | 10.56 | 10.80 | 10.80 | -6.33% | 3,446,975 |
| Feb 26, 2026 | 11.01 | 12.00 | 10.87 | 11.53 | 11.53 | 5.01% | 5,234,751 |
| Feb 25, 2026 | 10.26 | 11.12 | 10.12 | 10.98 | 10.98 | 10.46% | 3,936,986 |
| Feb 24, 2026 | 9.29 | 9.96 | 9.14 | 9.94 | 9.94 | 7.34% | 2,695,146 |
| Feb 23, 2026 | 10.38 | 10.39 | 9.13 | 9.26 | 9.26 | -12.06% | 4,844,153 |
| Feb 20, 2026 | 11.49 | 11.93 | 10.37 | 10.53 | 10.53 | -9.69% | 3,181,661 |
| Feb 19, 2026 | 11.60 | 11.69 | 11.32 | 11.66 | 11.66 | 1.13% | 1,236,132 |
| Feb 18, 2026 | 11.30 | 11.82 | 11.08 | 11.53 | 11.53 | 1.86% | 1,189,874 |
| Feb 17, 2026 | 11.85 | 11.85 | 10.96 | 11.32 | 11.32 | -4.79% | 2,050,398 |
| Feb 13, 2026 | 11.52 | 12.40 | 11.52 | 11.89 | 11.89 | 3.48% | 2,011,672 |
| Feb 12, 2026 | 11.81 | 12.08 | 11.44 | 11.49 | 11.49 | -2.71% | 2,786,948 |
| Feb 11, 2026 | 12.28 | 12.43 | 11.28 | 11.81 | 11.81 | -3.36% | 2,363,325 |
| Feb 10, 2026 | 11.99 | 12.55 | 11.99 | 12.22 | 12.22 | 2.09% | 1,996,890 |
| Feb 9, 2026 | 12.11 | 12.27 | 11.52 | 11.97 | 11.97 | -0.33% | 2,168,055 |
| Feb 6, 2026 | 11.81 | 12.27 | 11.36 | 12.01 | 12.01 | 4.21% | 2,759,922 |
| Feb 5, 2026 | 12.85 | 13.31 | 11.50 | 11.53 | 11.53 | -12.09% | 3,298,359 |
| Feb 4, 2026 | 13.13 | 13.34 | 12.45 | 13.11 | 13.11 | -0.53% | 2,670,779 |
| Feb 3, 2026 | 14.03 | 14.03 | 12.68 | 13.18 | 13.18 | -6.52% | 3,396,782 |
| Feb 2, 2026 | 14.80 | 15.00 | 13.92 | 14.10 | 14.10 | -5.05% | 1,571,365 |
| Jan 30, 2026 | 15.16 | 15.30 | 14.56 | 14.85 | 14.85 | -3.26% | 2,299,829 |
| Jan 29, 2026 | 16.05 | 16.25 | 15.09 | 15.35 | 15.35 | -4.66% | 2,532,940 |
| Jan 28, 2026 | 15.99 | 16.41 | 15.79 | 16.10 | 16.10 | 2.16% | 1,892,037 |
| Jan 27, 2026 | 15.51 | 16.75 | 15.33 | 15.76 | 15.76 | 2.20% | 4,374,924 |
| Jan 26, 2026 | 15.36 | 15.70 | 15.23 | 15.42 | 15.42 | 0.85% | 1,230,812 |
| Jan 23, 2026 | 15.69 | 16.13 | 15.25 | 15.29 | 15.29 | -1.99% | 1,918,876 |
| Jan 22, 2026 | 15.00 | 15.66 | 14.99 | 15.60 | 15.60 | 5.19% | 2,228,258 |
| Jan 21, 2026 | 15.03 | 15.19 | 14.44 | 14.83 | 14.83 | -1.07% | 3,464,151 |
| Jan 20, 2026 | 14.30 | 15.47 | 14.23 | 14.99 | 14.99 | 1.56% | 2,890,611 |
| Jan 16, 2026 | 15.53 | 15.54 | 14.75 | 14.76 | 14.76 | -4.16% | 2,182,222 |
| Jan 15, 2026 | 15.71 | 16.02 | 15.35 | 15.40 | 15.40 | -1.97% | 2,919,248 |
| Jan 14, 2026 | 16.41 | 16.41 | 15.31 | 15.71 | 15.71 | -4.21% | 3,478,931 |
| Jan 13, 2026 | 16.71 | 16.87 | 16.07 | 16.40 | 16.40 | -0.97% | 1,729,611 |
| Jan 12, 2026 | 16.53 | 17.08 | 16.44 | 16.56 | 16.56 | -0.42% | 3,626,202 |
| Jan 9, 2026 | 16.64 | 16.72 | 15.99 | 16.63 | 16.63 | -0.60% | 2,584,997 |
| Jan 8, 2026 | 17.31 | 17.54 | 16.58 | 16.73 | 16.73 | -5.21% | 3,454,121 |
| Jan 7, 2026 | 17.30 | 17.84 | 17.11 | 17.65 | 17.65 | 1.79% | 2,385,942 |
| Jan 6, 2026 | 17.15 | 17.47 | 16.73 | 17.34 | 17.34 | 1.11% | 2,554,378 |
| Jan 5, 2026 | 16.90 | 17.63 | 16.81 | 17.15 | 17.15 | 1.48% | 2,714,393 |
| Jan 2, 2026 | 17.75 | 17.76 | 16.57 | 16.90 | 16.90 | -3.65% | 5,247,983 |
| Dec 31, 2025 | 18.00 | 18.09 | 17.47 | 17.54 | 17.54 | -2.18% | 2,514,374 |
| Dec 30, 2025 | 18.11 | 18.20 | 17.76 | 17.93 | 17.93 | -1.32% | 1,636,569 |
| Dec 29, 2025 | 18.13 | 18.61 | 18.10 | 18.17 | 18.17 | -0.66% | 949,534 |
| Dec 26, 2025 | 18.59 | 18.59 | 18.16 | 18.29 | 18.29 | -1.14% | 901,119 |
| Dec 24, 2025 | 18.50 | 18.56 | 18.08 | 18.50 | 18.50 | -0.27% | 762,530 |
| Dec 23, 2025 | 19.54 | 19.54 | 18.43 | 18.55 | 18.55 | -5.89% | 1,765,265 |
| Dec 22, 2025 | 19.49 | 20.03 | 19.20 | 19.71 | 19.71 | 2.34% | 1,356,749 |
| Dec 19, 2025 | 19.40 | 19.40 | 18.86 | 19.26 | 19.26 | 1.90% | 6,276,089 |
| Dec 18, 2025 | 18.97 | 19.22 | 18.30 | 18.90 | 18.90 | 2.16% | 2,865,836 |
| Dec 17, 2025 | 20.18 | 20.30 | 18.39 | 18.50 | 18.50 | -7.68% | 2,943,704 |
| Dec 16, 2025 | 19.14 | 20.91 | 19.07 | 20.04 | 20.04 | 5.20% | 3,587,235 |
| Dec 15, 2025 | 20.76 | 21.01 | 18.58 | 19.05 | 19.05 | -8.06% | 5,249,100 |
| Dec 12, 2025 | 21.40 | 22.24 | 20.50 | 20.72 | 20.72 | -11.83% | 6,491,689 |
| Dec 11, 2025 | 22.67 | 23.56 | 22.45 | 23.50 | 23.50 | 4.44% | 4,797,558 |
| Dec 10, 2025 | 22.76 | 22.91 | 21.96 | 22.50 | 22.50 | -1.66% | 1,978,129 |
| Dec 9, 2025 | 22.26 | 23.55 | 22.26 | 22.88 | 22.88 | 2.69% | 2,481,654 |
| Dec 8, 2025 | 21.34 | 22.56 | 21.24 | 22.28 | 22.28 | 7.48% | 3,110,558 |
| Dec 5, 2025 | 19.95 | 21.48 | 19.59 | 20.73 | 20.73 | 5.34% | 2,972,937 |
| Dec 4, 2025 | 18.31 | 19.83 | 18.10 | 19.68 | 19.68 | 7.36% | 3,275,127 |
| Dec 3, 2025 | 17.78 | 18.48 | 17.44 | 18.33 | 18.33 | 2.52% | 1,710,628 |