Netskope, Inc. (NTSK)
NASDAQ: NTSK · Real-Time Price · USD
10.29
+0.41 (4.15%)
At close: Jun 26, 2026, 4:00 PM EDT
10.20
-0.09 (-0.87%)
After-hours: Jun 26, 2026, 7:34 PM EDT
Netskope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.70 | 10.34 | 9.70 | 10.29 | 10.29 | 4.15% | 4,367,797 |
| Jun 25, 2026 | 9.47 | 10.02 | 9.42 | 9.88 | 9.88 | 4.00% | 4,540,835 |
| Jun 24, 2026 | 9.51 | 9.90 | 9.35 | 9.50 | 9.50 | -0.31% | 5,943,371 |
| Jun 23, 2026 | 8.88 | 9.67 | 8.87 | 9.53 | 9.53 | 6.48% | 7,171,476 |
| Jun 22, 2026 | 8.85 | 9.51 | 8.69 | 8.95 | 8.95 | -1.10% | 7,775,244 |
| Jun 18, 2026 | 8.79 | 9.21 | 8.67 | 9.05 | 9.05 | 3.78% | 32,889,373 |
| Jun 17, 2026 | 8.80 | 9.10 | 8.64 | 8.72 | 8.72 | -2.57% | 7,111,805 |
| Jun 16, 2026 | 8.81 | 9.24 | 8.65 | 8.95 | 8.95 | 1.59% | 7,865,155 |
| Jun 15, 2026 | 9.50 | 9.50 | 8.72 | 8.81 | 8.81 | -2.54% | 6,819,802 |
| Jun 12, 2026 | 8.87 | 9.50 | 8.71 | 9.04 | 9.04 | 3.79% | 9,434,181 |
| Jun 11, 2026 | 8.45 | 8.88 | 8.35 | 8.71 | 8.71 | 2.83% | 5,435,177 |
| Jun 10, 2026 | 8.80 | 8.91 | 8.45 | 8.47 | 8.47 | -5.89% | 5,446,007 |
| Jun 9, 2026 | 9.42 | 9.61 | 8.89 | 9.00 | 9.00 | -4.56% | 7,727,765 |
| Jun 8, 2026 | 9.85 | 9.88 | 9.42 | 9.43 | 9.43 | -2.13% | 5,191,679 |
| Jun 5, 2026 | 9.83 | 10.10 | 9.52 | 9.64 | 9.64 | -3.94% | 8,101,568 |
| Jun 4, 2026 | 9.60 | 10.65 | 9.40 | 10.03 | 10.03 | -19.11% | 13,960,852 |
| Jun 3, 2026 | 12.00 | 12.67 | 11.80 | 12.40 | 12.40 | 2.56% | 14,147,202 |
| Jun 2, 2026 | 12.48 | 12.90 | 12.06 | 12.09 | 12.09 | -5.99% | 7,798,730 |
| Jun 1, 2026 | 12.33 | 13.29 | 12.22 | 12.86 | 12.86 | 5.93% | 7,236,034 |
| May 29, 2026 | 11.62 | 12.15 | 11.33 | 12.14 | 12.14 | 5.29% | 8,624,929 |
| May 28, 2026 | 11.15 | 11.63 | 11.15 | 11.53 | 11.53 | 3.59% | 3,635,920 |
| May 27, 2026 | 11.33 | 11.45 | 10.95 | 11.13 | 11.13 | -8.17% | 5,831,933 |
| May 26, 2026 | 11.77 | 12.37 | 11.60 | 12.12 | 12.12 | 3.15% | 4,006,817 |
| May 22, 2026 | 11.65 | 12.05 | 11.59 | 11.75 | 11.75 | 1.56% | 3,058,268 |
| May 21, 2026 | 11.37 | 11.79 | 11.21 | 11.57 | 11.57 | -1.53% | 3,922,877 |
| May 20, 2026 | 11.28 | 11.78 | 11.02 | 11.75 | 11.75 | 2.80% | 2,727,582 |
| May 19, 2026 | 11.46 | 11.69 | 11.18 | 11.43 | 11.43 | 0.53% | 3,281,348 |
| May 18, 2026 | 11.10 | 11.62 | 11.07 | 11.37 | 11.37 | 1.34% | 3,358,520 |
| May 15, 2026 | 10.86 | 11.40 | 10.78 | 11.22 | 11.22 | 2.75% | 2,898,430 |
| May 14, 2026 | 10.66 | 11.10 | 10.26 | 10.92 | 10.92 | 3.41% | 2,657,329 |
| May 13, 2026 | 10.81 | 10.82 | 10.29 | 10.56 | 10.56 | -2.31% | 3,179,681 |
| May 12, 2026 | 11.25 | 11.30 | 10.75 | 10.81 | 10.81 | -3.83% | 2,093,990 |
| May 11, 2026 | 11.46 | 11.66 | 10.90 | 11.24 | 11.24 | -3.27% | 3,068,380 |
| May 8, 2026 | 11.20 | 11.72 | 10.78 | 11.62 | 11.62 | 1.93% | 8,091,067 |
| May 7, 2026 | 10.61 | 11.59 | 10.61 | 11.40 | 11.40 | 8.06% | 4,601,524 |
| May 6, 2026 | 10.79 | 10.87 | 10.43 | 10.55 | 10.55 | -2.04% | 2,676,751 |
| May 5, 2026 | 10.39 | 10.85 | 10.25 | 10.77 | 10.77 | 4.36% | 3,221,035 |
| May 4, 2026 | 10.43 | 10.80 | 10.28 | 10.32 | 10.32 | -1.90% | 3,615,011 |
| May 1, 2026 | 10.13 | 10.69 | 9.93 | 10.52 | 10.52 | 5.62% | 4,737,828 |
| Apr 30, 2026 | 9.87 | 10.07 | 9.56 | 9.96 | 9.96 | 0.10% | 2,535,409 |
| Apr 29, 2026 | 9.92 | 10.00 | 9.53 | 9.95 | 9.95 | -0.30% | 2,502,221 |
| 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 |