MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTAP — NetApp, Inc
NasdaqNetApp, Inc
$228.45
+4.68(+2.09%)
- O
- 224.80
- H
- 230.49
- L
- 223.95
- V
- 2.82M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$228.45
Period Return+159.1%
Period High$231.90
Period Low$85.12
Avg Daily Volume2.35M
Total Trading Days365
NTAP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $224.80 | $230.49 | $223.95 | $228.45 | +$4.68 | +2.09% | 2,823,344 | $228.67 | $223.95 $230.49 |
| Oct 5, 2026 | $225.47 | $230.00 | $218.29 | $223.77 | $-2.50 | -1.10% | 3,365,827 | $222.64 | $218.29 $230.00 |
| Oct 2, 2026 | $216.43 | $231.90 | $216.25 | $226.27 | +$11.22 | +5.22% | 5,063,486 | $226.96 | $216.25 $231.90 |
| Oct 1, 2026 | $211.75 | $215.22 | $208.03 | $215.05 | +$4.97 | +2.37% | 2,349,587 | $212.50 | $208.03 $215.22 |
| Sep 30, 2026 | $210.04 | $216.81 | $209.21 | $210.08 | +$0.90 | +0.43% | 3,193,891 | $211.54 | $209.21 $216.81 |
| Sep 29, 2026 | $205.15 | $210.04 | $200.79 | $209.18 | +$4.77 | +2.33% | 2,720,957 | $207.34 | $200.79 $210.04 |
| Sep 28, 2026 | $201.15 | $204.84 | $199.75 | $204.41 | +$3.27 | +1.62% | 2,953,230 | $203.46 | $199.75 $204.84 |
| Sep 25, 2026 | $197.32 | $201.39 | $196.24 | $201.15 | +$3.91 | +1.98% | 1,426,275 | $199.88 | $196.24 $201.39 |
| Sep 24, 2026 | $193.97 | $203.91 | $192.96 | $197.24 | +$0.91 | +0.46% | 2,347,971 | $199.17 | $192.96 $203.91 |
| Sep 23, 2026 | $192.71 | $197.89 | $192.48 | $196.33 | +$3.42 | +1.77% | 1,672,784 | $195.84 | $192.48 $197.89 |
| Sep 22, 2026 | $197.73 | $198.98 | $190.89 | $192.91 | $-5.24 | -2.64% | 2,287,546 | $193.37 | $190.89 $198.98 |
| Sep 21, 2026 | $200.15 | $200.84 | $195.19 | $198.15 | +$0.36 | +0.18% | 1,801,480 | $197.72 | $195.19 $200.84 |
| Sep 18, 2026 | $198.18 | $198.51 | $193.15 | $197.79 | +$0.87 | +0.44% | 4,829,711 | $197.21 | $193.15 $198.51 |
| Sep 17, 2026 | $193.68 | $199.15 | $192.20 | $196.92 | +$5.43 | +2.84% | 1,898,868 | $197.18 | $192.20 $199.15 |
| Sep 16, 2026 | $190.43 | $194.44 | $186.13 | $191.49 | +$1.56 | +0.82% | 1,918,397 | $191.81 | $186.13 $194.44 |
| Sep 15, 2026 | $189.76 | $193.80 | $188.92 | $189.93 | +$1.66 | +0.88% | 2,402,845 | $190.68 | $188.92 $193.80 |
| Sep 14, 2026 | $194.04 | $194.79 | $188.18 | $188.28 | $-11.01 | -5.52% | 1,993,503 | $190.42 | $188.18 $194.79 |
| Sep 11, 2026 | $185.43 | $199.62 | $185.43 | $199.28 | +$15.68 | +8.54% | 2,610,777 | $197.25 | $185.43 $199.62 |
| Sep 10, 2026 | $184.74 | $186.16 | $182.23 | $183.60 | $-1.14 | -0.62% | 1,878,492 | $184.18 | $182.23 $186.16 |
| Sep 9, 2026 | $189.35 | $190.79 | $184.02 | $184.74 | $-4.39 | -2.32% | 2,037,802 | $185.93 | $184.02 $190.79 |
| Sep 8, 2026 | $182.73 | $190.21 | $182.53 | $189.13 | +$3.54 | +1.91% | 2,503,480 | $187.95 | $182.53 $190.21 |
| Sep 4, 2026 | $182.59 | $188.83 | $180.43 | $185.59 | +$0.21 | +0.11% | 2,247,796 | $185.63 | $180.43 $188.83 |
| Sep 3, 2026 | $161.95 | $187.45 | $161.00 | $185.38 | +$4.61 | +2.55% | 6,232,962 | $181.46 | $161.00 $187.45 |
| Sep 2, 2026 | $187.15 | $189.21 | $180.03 | $180.77 | $-2.39 | -1.30% | 3,754,069 | $182.06 | $180.03 $189.21 |
| Sep 1, 2026 | $184.99 | $185.30 | $178.88 | $183.16 | $-2.13 | -1.15% | 2,363,119 | $182.30 | $178.88 $185.30 |
| Aug 31, 2026 | $188.66 | $191.00 | $184.34 | $185.29 | $-1.73 | -0.93% | 3,074,372 | $185.77 | $184.34 $191.00 |
| Aug 28, 2026 | $190.16 | $191.88 | $186.46 | $187.02 | $-3.62 | -1.90% | 1,497,600 | $187.90 | $186.46 $191.88 |
| Aug 27, 2026 | $193.85 | $193.85 | $187.65 | $190.64 | $-3.21 | -1.66% | 2,142,455 | $189.99 | $187.65 $193.85 |
| Aug 26, 2026 | $187.56 | $195.05 | $187.31 | $193.85 | +$6.42 | +3.43% | 1,710,152 | $193.24 | $187.31 $195.05 |
| Aug 25, 2026 | $185.90 | $191.48 | $185.27 | $187.43 | +$0.57 | +0.31% | 1,738,717 | $187.49 | $185.27 $191.48 |