NasdaqGS - Delayed Quote
USD
NetApp, Inc. (NTAP)
185.59
+0.21
(+0.11%)
At close: September 4 at 4:00:00 PM EDT
184.93
-0.66
(-0.36%)
After hours: September 4 at 7:54:10 PM EDT
Trade NetApp on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
182.59
188.83
180.43
185.59
185.59
2,247,400
Sep 3, 2026
161.95
187.45
161.00
185.38
185.38
6,230,300
Sep 2, 2026
187.15
189.21
180.03
180.77
180.77
3,973,500
Sep 1, 2026
184.99
185.30
178.88
183.16
183.16
2,358,900
Aug 31, 2026
188.66
191.00
184.34
185.29
185.29
3,066,200
Aug 28, 2026
190.16
191.88
186.46
187.02
187.02
1,497,500
Aug 27, 2026
193.85
193.85
187.65
190.64
190.64
2,142,000
Aug 26, 2026
187.56
195.05
187.31
193.85
193.85
1,709,900
Aug 25, 2026
185.90
191.48
185.27
187.43
187.43
1,738,600
Aug 24, 2026
190.94
194.99
185.70
186.86
186.86
2,277,000
Aug 21, 2026
195.19
195.25
192.09
192.27
192.27
1,612,300
Aug 20, 2026
194.09
197.33
192.30
192.81
192.81
2,171,700
Aug 19, 2026
206.17
206.20
194.09
194.48
194.48
2,727,300
Aug 18, 2026
201.69
207.96
200.62
204.71
204.71
2,425,400
Aug 17, 2026
207.40
207.85
202.09
204.20
204.20
2,106,600
Aug 14, 2026
204.99
208.09
201.89
207.08
207.08
2,338,400
Aug 13, 2026
203.52
209.06
202.99
204.99
204.99
3,424,600
Aug 12, 2026
202.04
202.32
198.70
202.05
202.05
1,583,600
Aug 11, 2026
198.80
201.00
194.21
198.47
198.47
2,065,400
Aug 10, 2026
193.13
202.27
193.13
198.72
198.72
4,075,600
Aug 7, 2026
194.18
194.18
186.42
189.52
189.52
1,740,200
Aug 6, 2026
185.54
191.95
180.10
191.48
191.48
2,654,400
Aug 5, 2026
189.51
192.46
186.33
186.60
186.60
3,314,200
Aug 4, 2026
185.81
195.70
184.70
190.46
190.46
3,765,900
Aug 3, 2026
179.06
184.38
176.02
182.92
182.92
1,964,500
Jul 31, 2026
179.27
179.81
174.04
178.50
178.50
1,829,900
Jul 30, 2026
174.01
174.50
170.50
173.98
173.98
1,995,200
Jul 29, 2026
173.55
178.29
171.51
173.23
173.23
3,758,500
Jul 28, 2026
168.51
174.92
163.68
174.53
174.53
2,786,500
Jul 27, 2026
170.22
171.10
165.18
169.80
169.80
1,723,300
Jul 24, 2026
163.44
169.18
163.44
167.74
167.74
1,231,400
Jul 23, 2026
167.28
169.02
163.36
164.64
164.64
1,736,800
Jul 22, 2026
166.00
169.16
165.86
166.54
166.54
1,698,500
Jul 21, 2026
164.95
167.57
163.57
165.76
165.76
1,567,800
Jul 20, 2026
163.79
165.00
160.81
161.16
161.16
1,894,200
Jul 17, 2026
157.68
165.36
157.00
163.88
163.88
2,845,400
Jul 16, 2026
161.60
162.08
156.26
159.69
159.69
2,371,400
Jul 15, 2026
175.42
175.69
156.31
162.10
162.10
3,586,100
Jul 14, 2026
166.37
175.67
164.41
174.55
174.55
3,037,300
Jul 13, 2026
168.19
168.53
160.50
163.93
163.93
2,664,400
Jul 10, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
170.92
176.97
168.66
168.87
168.87
3,303,000
Jul 9, 2026
165.58
171.97
164.01
171.73
171.21
5,239,800
Jul 8, 2026
162.74
166.71
161.68
165.40
164.90
2,380,700
Jul 7, 2026
163.55
167.72
163.13
165.78
165.28
3,664,800
Jul 6, 2026
155.24
163.90
155.13
163.55
163.05
3,630,900
Jul 2, 2026
155.86
159.78
153.16
154.17
153.70
1,930,200
Jul 1, 2026
155.02
160.29
153.10
156.38
155.91
4,005,600
Jun 30, 2026
154.37
156.15
151.13
154.76
154.29
2,532,500
Jun 29, 2026
153.26
156.05
151.38
155.06
154.59
1,742,700
Jun 26, 2026
154.16
154.71
149.27
152.45
151.99
3,318,600
Jun 25, 2026
157.43
158.00
152.53
154.59
154.12
2,076,700
Jun 24, 2026
156.40
157.56
151.36
155.56
155.09
2,786,600
Jun 23, 2026
154.56
159.20
152.33
157.82
157.34
3,274,000
Jun 22, 2026
159.80
164.66
157.31
158.31
157.83
3,590,100
Jun 18, 2026
158.64
161.17
153.33
159.71
159.23
8,151,300
Jun 17, 2026
161.51
161.77
154.01
154.81
154.34
2,292,300
Jun 16, 2026
162.07
164.00
157.40
161.26
160.77
2,494,100
Jun 15, 2026
163.15
164.15
159.18
161.82
161.33
3,001,700
Jun 12, 2026
159.50
163.06
156.41
161.61
161.12
1,774,600
Jun 11, 2026
160.91
161.61
157.06
160.47
159.98
2,463,200
Jun 10, 2026
163.48
166.11
160.56
160.66
160.17
3,177,000
Jun 9, 2026
171.82
171.91
160.01
165.00
164.50
2,725,700
Jun 8, 2026
170.12
172.05
165.82
170.31
169.79
2,621,700
Jun 5, 2026
177.00
177.62
166.72
167.04
166.53
3,258,600
Jun 4, 2026
179.64
180.00
174.71
178.87
178.33
3,229,700
Jun 3, 2026
176.59
182.86
175.64
181.08
180.53
3,434,000
Jun 2, 2026
183.00
186.53
173.57
175.64
175.11
4,710,000
Jun 1, 2026
171.67
179.95
170.79
179.70
179.16
5,893,600
May 29, 2026
176.69
192.83
172.09
174.29
173.76
15,908,200
May 28, 2026
141.88
143.58
137.43
142.40
141.97
6,036,800
May 27, 2026
139.50
143.65
138.70
142.74
142.31
6,025,700
May 26, 2026
138.51
142.42
136.82
138.95
138.53
6,060,700
May 22, 2026
123.62
141.75
122.70
139.36
138.94
6,667,700
May 21, 2026
118.90
124.22
118.75
123.95
123.57
2,098,000
May 20, 2026
120.17
121.49
118.65
118.97
118.61
1,828,200
May 19, 2026
118.79
121.67
117.59
120.59
120.22
2,028,000
May 18, 2026
119.91
122.10
118.50
120.60
120.23
2,744,000
May 15, 2026
119.03
121.45
117.54
119.93
119.57
2,883,200
May 14, 2026
119.93
123.47
118.79
119.93
119.57
4,518,200
May 13, 2026
115.91
119.87
115.91
118.58
118.22
2,122,300
May 12, 2026
117.33
117.68
113.90
116.23
115.88
2,043,200
May 11, 2026
117.73
120.04
117.27
117.73
117.37
2,288,100
May 8, 2026
113.37
118.22
112.60
118.00
117.64
2,893,800
May 7, 2026
112.23
115.01
110.88
113.00
112.66
2,029,700
May 6, 2026
114.02
114.02
110.42
111.74
111.40
2,144,200
May 5, 2026
111.77
115.37
111.31
114.14
113.79
1,800,800
May 4, 2026
112.28
113.37
110.27
110.94
110.60
1,307,300
May 1, 2026
110.94
112.31
110.47
112.08
111.74
1,138,000
Apr 30, 2026
108.65
111.85
107.71
110.77
110.43
2,041,000
Apr 29, 2026
109.09
109.72
107.25
108.65
108.32
1,537,700
Apr 28, 2026
108.69
109.48
107.24
108.28
107.95
1,837,000
Apr 27, 2026
108.52
109.18
107.62
108.44
108.11
2,176,700
Apr 24, 2026
108.40
109.46
106.30
108.71
108.38
1,470,300
Apr 23, 2026
109.63
110.87
106.64
108.40
108.07
2,450,700
Apr 22, 2026
112.40
112.85
110.01
111.02
110.68
2,149,700
Apr 21, 2026
106.87
113.78
106.82
111.80
111.46
3,136,600
Apr 20, 2026
104.72
107.08
104.72
106.79
106.47
2,155,200
Apr 17, 2026
103.80
105.70
103.00
104.53
104.21
2,139,100
Apr 16, 2026
100.74
103.92
100.11
103.68
103.37
1,959,500
Apr 15, 2026
99.09
100.74
98.37
100.33
100.03
1,656,300
Apr 14, 2026
98.37
98.90
97.31
98.89
98.59
2,098,900
Apr 13, 2026
95.83
98.57
95.06
98.40
98.10
1,654,500
Apr 10, 2026
96.25
96.58
95.17
95.93
95.64
2,037,500
Apr 9, 2026
99.08
99.15
94.89
95.67
95.38
2,449,000
Apr 8, 2026
99.39
100.61
98.34
99.47
99.17
2,258,200
Apr 7, 2026
100.04
100.21
95.76
97.61
97.31
2,539,300
Apr 6, 2026
103.22
104.00
100.82
100.90
100.59
1,360,800
Apr 2, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
100.66
103.63
100.24
103.35
103.04
1,388,600
Apr 1, 2026
102.39
103.96
100.85
102.04
101.21
1,867,000
Mar 31, 2026
101.77
103.15
99.60
102.39
101.56
2,768,100
Mar 30, 2026
103.48
104.23
100.46
101.18
100.36
2,376,100
Mar 27, 2026
103.99
104.39
101.53
102.34
101.51
1,431,500
Mar 26, 2026
104.57
106.49
104.32
104.45
103.60
1,844,400
Mar 25, 2026
104.67
107.41
104.26
105.50
104.64
1,745,300
Mar 24, 2026
100.45
104.59
100.10
104.31
103.46
2,721,000
Mar 23, 2026
102.58
103.26
100.51
101.30
100.48
2,129,800
Mar 20, 2026
102.75
103.19
100.15
101.11
100.29
7,694,400
Mar 19, 2026
100.45
104.96
100.41
103.09
102.25
2,132,500
Mar 18, 2026
101.19
102.09
100.59
100.77
99.95
1,825,700
Mar 17, 2026
103.05
104.01
101.87
101.92
101.09
2,072,300
Mar 16, 2026
100.36
102.71
99.76
102.24
101.41
2,485,100
Mar 13, 2026
97.56
99.36
97.35
98.66
97.86
1,527,200
Mar 12, 2026
97.15
99.67
96.79
96.93
96.14
2,073,200
Mar 11, 2026
97.30
98.53
96.73
97.58
96.79
2,021,400
Mar 10, 2026
100.67
101.18
96.73
96.91
96.12
1,783,300
Mar 9, 2026
99.11
100.73
97.68
100.61
99.79
1,862,300
Mar 6, 2026
100.12
101.27
98.96
101.06
100.24
1,944,400
Mar 5, 2026
98.77
102.99
98.68
102.11
101.28
2,528,400
Mar 4, 2026
99.13
101.05
98.29
99.55
98.74
1,393,600
Mar 3, 2026
97.37
99.46
95.91
98.79
97.99
2,852,700
Mar 2, 2026
96.98
101.42
96.21
100.15
99.34
2,371,200
Feb 27, 2026
98.66
99.61
96.01
99.03
98.23
5,113,700
Feb 26, 2026
103.24
103.24
99.00
99.14
98.34
3,817,200
Feb 25, 2026
100.07
102.44
99.83
101.88
101.05
2,644,100
Feb 24, 2026
101.23
103.17
99.80
99.87
99.06
2,472,100
Feb 23, 2026
100.99
102.26
99.34
100.53
99.71
2,554,700
Feb 20, 2026
101.26
104.75
101.26
102.48
101.65
1,819,300
Feb 19, 2026
101.00
102.30
100.54
101.60
100.78
1,665,600
Feb 18, 2026
100.35
102.07
98.65
101.32
100.50
1,844,100
Feb 17, 2026
101.84
102.80
100.18
101.07
100.25
1,899,100
Feb 13, 2026
98.63
103.21
98.63
102.42
101.59
2,203,300
Feb 12, 2026
101.80
103.65
97.28
98.22
97.42
3,392,000
Feb 11, 2026
106.92
107.05
104.08
105.90
105.04
1,885,000
Feb 10, 2026
103.45
106.15
102.94
105.64
104.78
2,656,200
Feb 9, 2026
102.55
104.69
101.75
103.68
102.84
1,723,100
Feb 6, 2026
100.90
103.58
100.75
103.34
102.50
1,884,400
Feb 5, 2026
99.02
99.91
98.14
99.59
98.78
2,427,900
Feb 4, 2026
95.33
101.00
95.01
100.53
99.71
3,539,300
Feb 3, 2026
97.25
97.33
94.46
95.49
94.72
2,204,400
Feb 2, 2026
96.05
98.25
95.52
97.46
96.67
2,681,500
Jan 30, 2026
98.07
98.32
95.93
96.35
95.57
4,167,900
Jan 29, 2026
99.40
99.77
97.57
98.33
97.53
2,603,300
Jan 28, 2026
100.26
100.58
98.89
99.33
98.52
1,947,200
Jan 27, 2026
99.82
100.15
97.16
99.89
99.08
2,254,400
Jan 26, 2026
97.85
99.44
97.33
98.81
98.01
2,374,800
Jan 23, 2026
99.15
99.15
96.46
97.42
96.63
3,266,200
Jan 22, 2026
97.95
99.58
97.00
99.25
98.45
2,317,200
Jan 21, 2026
95.35
97.74
94.85
97.09
96.30
3,325,600
Jan 20, 2026
98.42
99.52
93.69
94.11
93.35
5,233,500
Jan 16, 2026
109.35
109.35
103.42
103.84
103.00
2,815,200
Jan 15, 2026
109.02
109.99
108.29
108.40
107.52
2,260,000
Jan 14, 2026
107.11
109.25
106.78
107.67
106.80
2,171,300
Jan 13, 2026
109.48
110.42
107.06
107.28
106.41
2,274,900
Jan 12, 2026
105.49
107.45
104.56
107.03
106.16
2,027,000
Jan 9, 2026
105.78
106.09
104.16
105.39
104.54
1,446,700
Jan 8, 2026
103.90
107.22
103.73
105.55
104.69
2,978,900
Jan 7, 2026
106.73
107.05
103.35
104.31
103.46
2,383,000
Jan 6, 2026
104.91
107.06
104.17
106.62
105.76
2,648,600
Jan 5, 2026
107.50
107.67
104.65
105.08
104.23
1,702,200
Jan 2, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
107.65
107.96
105.24
106.47
105.61
1,829,900
Dec 31, 2025
108.47
108.47
107.01
107.09
105.71
1,079,600
Dec 30, 2025
109.28
109.38
108.33
108.42
107.02
1,002,100
Dec 29, 2025
109.85
110.61
109.31
109.40
107.99
1,186,100
Dec 26, 2025
110.25
110.64
109.64
110.51
109.08
759,200
Dec 24, 2025
109.71
110.48
109.38
110.06
108.64
507,200
Dec 23, 2025
110.60
111.55
109.65
109.84
108.42
1,394,000
Dec 22, 2025
112.82
113.12
110.66
110.90
109.47
1,791,500
Dec 19, 2025
110.80
112.79
110.74
111.90
110.45
3,799,800
Dec 18, 2025
112.37
112.70
107.63
110.50
109.07
2,405,400
Dec 17, 2025
113.74
114.73
110.42
110.96
109.53
2,070,900
Dec 16, 2025
114.48
114.59
112.57
113.09
111.63
1,755,800
Dec 15, 2025
116.70
116.77
113.70
114.11
112.64
1,355,800
Dec 12, 2025
119.11
119.72
114.97
115.66
114.17
1,489,200
Dec 11, 2025
119.27
119.68
116.61
119.11
117.57
1,845,200
Dec 10, 2025
117.37
119.62
117.13
119.39
117.85
1,976,000
Dec 9, 2025
117.05
117.93
115.80
117.30
115.78
1,271,900
Dec 8, 2025
117.61
117.75
116.47
117.53
116.01
1,700,000
Dec 5, 2025
116.01
117.75
115.69
117.27
115.75
1,548,700
Dec 4, 2025
114.66
116.54
114.28
115.99
114.49
1,392,900
Dec 3, 2025
115.57
116.34
113.73
114.66
113.18
1,717,800
Dec 2, 2025
113.00
116.54
112.67
115.83
114.33
3,135,000
Dec 1, 2025
110.04
112.56
109.58
112.27
110.82
2,376,200
Nov 28, 2025
109.71
111.91
109.33
111.56
110.12
1,370,400
Nov 26, 2025
116.52
116.52
106.52
109.25
107.84
5,036,900
Nov 25, 2025
108.00
112.57
107.99
111.48
110.04
3,625,300
Nov 24, 2025
107.88
110.66
107.55
108.96
107.55
3,981,600
Nov 21, 2025
103.63
108.32
103.49
107.30
105.91
2,974,700
Nov 20, 2025
108.31
109.09
102.59
103.24
101.91
2,105,900
Nov 19, 2025
106.92
107.26
106.04
106.27
104.90
1,952,600
Nov 18, 2025
106.40
107.74
106.07
106.40
105.02
2,195,100
Nov 17, 2025
107.48
109.34
106.13
106.80
105.42
2,757,800
Nov 14, 2025
108.20
111.24
107.35
109.44
108.03
1,437,300
Nov 13, 2025
111.00
111.78
109.36
109.60
108.18
1,842,100
Nov 12, 2025
111.00
112.80
110.92
111.57
110.13
2,255,900
Nov 11, 2025
111.74
112.12
109.57
110.42
108.99
2,071,700
Nov 10, 2025
114.29
114.74
110.62
112.50
111.05
2,084,100
Nov 7, 2025
112.84
113.55
110.84
112.97
111.51
1,764,700
Nov 6, 2025
115.39
116.07
113.61
113.77
112.30
1,807,900
Nov 5, 2025
114.38
116.32
113.69
115.69
114.19
1,588,800
Nov 4, 2025
114.38
115.56
113.01
113.34
111.88
2,002,100
Nov 3, 2025
117.16
118.29
116.79
116.94
115.43
1,637,900
Oct 31, 2025
116.13
118.56
115.98
117.78
116.26
1,499,000
Oct 30, 2025
114.13
116.29
113.67
115.57
114.08
1,302,800
Oct 29, 2025
115.96
116.25
113.79
114.12
112.65
2,164,700
Oct 28, 2025
117.00
117.16
114.11
115.91
114.41
1,667,200
Oct 27, 2025
117.36
118.25
116.13
117.19
115.68
1,522,400
Oct 24, 2025
119.26
119.26
116.42
116.64
115.13
1,709,600
Oct 23, 2025
117.14
119.06
117.14
117.79
116.27
1,521,200
Oct 22, 2025
119.01
119.58
115.63
116.76
115.25
1,597,100
Oct 21, 2025
116.66
119.65
116.66
119.08
117.54
1,207,800
Oct 20, 2025
119.82
120.37
117.06
117.24
115.72
1,414,200
Oct 17, 2025
119.24
119.99
118.25
119.07
117.53
1,234,700
Oct 16, 2025
122.11
123.00
118.66
119.40
117.86
2,093,800
Oct 15, 2025
121.62
123.66
120.72
121.47
119.90
2,307,000
Oct 14, 2025
116.94
121.73
116.36
120.55
118.99
2,309,800
Oct 13, 2025
116.28
119.39
115.40
118.86
117.32
2,052,400
Oct 10, 2025
119.00
119.00
112.63
113.94
112.47
4,304,600
Oct 9, 2025
121.14
121.50
118.75
120.31
118.75
1,387,800
Oct 8, 2025
118.24
121.96
118.01
121.82
120.25
1,433,400
Oct 7, 2025
121.69
122.32
117.35
117.99
116.46
1,353,000
Oct 6, 2025
119.99
120.54
117.57
120.42
118.86
1,636,800
Oct 3, 2025
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 3, 2025
119.89
121.37
118.65
118.72
117.19
1,265,300
Oct 2, 2025
120.06
120.66
118.07
120.07
118.00
1,589,000
Oct 1, 2025
117.43
119.18
117.08
118.50
116.46
1,841,300
Sep 30, 2025
118.37
119.39
116.53
118.46
116.42
2,056,500
Sep 29, 2025
120.67
121.15
118.15
118.57
116.53
1,607,600
Sep 26, 2025
120.84
120.95
119.34
119.88
117.82
1,475,100
Sep 25, 2025
121.87
122.00
119.62
120.78
118.70
1,867,700
Sep 24, 2025
123.22
123.59
122.32
123.25
121.13
1,825,500
Sep 23, 2025
124.61
124.78
122.92
123.44
121.32
1,974,600
Sep 22, 2025
124.52
125.21
123.75
124.61
122.47
1,512,700
Sep 19, 2025
126.54
126.66
124.35
125.16
123.01
7,250,400
Sep 18, 2025
123.88
126.54
123.88
126.36
124.19
1,842,400
Sep 17, 2025
123.20
124.76
122.21
123.92
121.79
1,770,500
Sep 16, 2025
124.06
124.56
122.67
123.37
121.25
1,685,000
Sep 15, 2025
124.30
125.82
123.42
124.16
122.02
2,477,800
Sep 12, 2025
125.05
125.26
123.75
124.00
121.87
1,868,600
Sep 11, 2025
124.30
125.63
122.58
125.09
122.94
2,106,600
Sep 10, 2025
123.67
124.62
122.74
123.53
121.41
2,170,200
Sep 9, 2025
121.60
123.25
120.73
123.12
121.00
2,000,800
Sep 8, 2025
118.83
121.33
118.38
121.17
119.09
3,018,300
Sep 5, 2025
119.00
120.46
117.54
118.75
116.71
1,412,900
