NTAP - NetApp, Inc.
123.4
0.710 0.575%
Share volume: 14,054
Last Updated: Wed 05 Feb 2025 07:30:05 PM CET
Computer Storage Device Manufacturing :
-11.58%
PREVIOUS CLOSE
CHG
CHG%
$122.69
0.71
0.58%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $119.35 | $119.35 | $121.73 | $121.73 | $119.06 | $119.06 | $121.42 | $121.42 | 1,351,774 | $1,351,774.00 |
| 02/03/2025 | $119.26 | $119.26 | $120.77 | $120.77 | $117.65 | $117.65 | $119.72 | $119.72 | 1,184,986 | $1,184,986.00 |
| 01/31/2025 | $123.07 | $123.07 | $124.61 | $124.61 | $121.73 | $121.73 | $122.10 | $122.10 | 1,316,609 | $1,316,609.00 |
| 01/30/2025 | $122.06 | $122.06 | $124.07 | $124.07 | $121.73 | $121.73 | $122.44 | $122.44 | 1,285,942 | $1,285,942.00 |
| 01/29/2025 | $120.51 | $120.51 | $121.21 | $121.21 | $119.55 | $119.55 | $120.28 | $120.28 | 1,341,285 | $1,341,285.00 |
| 01/28/2025 | $120.46 | $120.46 | $120.69 | $120.69 | $117.75 | $117.75 | $119.53 | $119.53 | 1,276,359 | $1,276,359.00 |
| 01/27/2025 | $121.54 | $121.54 | $122.06 | $122.06 | $118.13 | $118.13 | $119.93 | $119.93 | 2,104,320 | $2,104,320.00 |
| 01/24/2025 | $126.56 | $126.56 | $126.62 | $126.62 | $124.95 | $124.95 | $126.00 | $126.00 | 912,676 | $912,676.00 |
| 01/23/2025 | $125.35 | $125.35 | $126.30 | $126.30 | $124.10 | $124.10 | $126.30 | $126.30 | 1,088,179 | $1,088,179.00 |
| 01/22/2025 | $125.00 | $125.00 | $127.19 | $127.19 | $124.32 | $124.32 | $126.05 | $126.05 | 1,483,657 | $1,483,657.00 |