NASDAQ:NTAP | Historical Stock Price | NetApp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$3.60$10.67$31.57$93.45$276.621995-11-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$91.99$112.80671,000——
2021-12-30$91.69$112.43618,700——
2021-12-29$93.18$114.261,150,500——
2021-12-28$93.26$114.36620,400——
2021-12-27$93.34$114.45858,200——
2021-12-23$90.63$111.131,583,300——
2021-12-22$89.90$110.241,348,700——
2021-12-21$89.90$110.241,310,300——
2021-12-20$87.53$107.331,405,500——
2021-12-17$88.06$107.983,205,100——
2021-12-16$88.15$108.091,001,300——
2021-12-15$88.70$108.761,345,600——
2021-12-14$86.84$106.481,302,200——
2021-12-13$87.19$106.912,002,100——
2021-12-10$89.32$109.521,405,300——
2021-12-09$89.31$109.511,655,400——
2021-12-08$89.81$110.13890,800——
2021-12-07$90.67$111.181,238,400——
2021-12-06$88.20$108.151,576,500——
2021-12-03$90.05$110.421,897,800——
2021-12-02$90.18$110.581,944,500——
2021-12-01$89.46$109.705,918,600——
2021-11-30$88.88$108.993,771,300——
2021-11-29$91.52$112.222,677,600——
2021-11-26$88.32$108.301,084,000——
2021-11-24$89.78$110.092,624,600——
2021-11-23$86.76$106.391,341,500——
2021-11-22$86.19$105.692,371,500——
2021-11-19$86.00$105.451,899,600——
2021-11-18$87.32$107.072,394,700——
2021-11-17$87.96$107.861,366,000——
2021-11-16$88.74$108.811,260,400——
2021-11-15$88.86$108.961,815,900——
2021-11-12$89.79$110.101,489,100——
2021-11-11$91.93$112.73716,200——
2021-11-10$91.42$112.10874,900——
2021-11-09$91.80$112.57697,400——
2021-11-08$91.89$112.68939,900——
2021-11-05$91.05$111.651,265,600——
2021-11-04$90.70$111.221,606,500——
2021-11-03$90.00$110.362,091,400——
2021-11-02$90.26$110.681,503,100——
2021-11-01$90.12$110.51905,700——
2021-10-29$89.30$109.501,118,700——
2021-10-28$89.71$110.001,000,300——
2021-10-27$88.38$108.371,227,400——
2021-10-26$90.66$111.171,401,900——
2021-10-25$93.10$114.16930,800——
2021-10-22$93.01$114.051,922,300——
2021-10-21$92.74$113.721,235,900——
2021-10-20$90.70$111.221,314,200——
2021-10-19$90.81$111.351,328,600——
2021-10-18$90.34$110.782,665,800——
2021-10-15$94.42$115.782,166,000——
2021-10-14$92.35$113.241,788,200——
2021-10-13$90.25$110.67861,800——
2021-10-12$90.24$110.651,601,700——
2021-10-11$91.69$112.43598,400——
2021-10-08$91.51$112.21672,300——
2021-10-07$91.15$111.771,064,900——
2021-10-06$90.16$109.941,076,600——
2021-10-05$90.30$110.11811,900——
2021-10-04$89.54$109.191,012,900——
2021-10-01$90.58$110.451,105,000——
2021-09-30$89.76$109.451,364,900——
2021-09-29$90.33$110.151,241,100——
2021-09-28$91.81$111.951,400,400——
2021-09-27$93.86$114.45867,600——
2021-09-24$93.64$114.19788,000——
2021-09-23$92.78$113.141,714,200——
2021-09-22$89.98$109.721,324,000——
2021-09-21$88.09$107.421,309,800——
2021-09-20$88.97$108.491,645,400——
2021-09-17$90.01$109.762,367,300——
2021-09-16$92.96$113.361,055,000——
2021-09-15$93.30$113.771,234,700——
2021-09-14$92.19$112.421,301,600——
2021-09-13$91.75$111.881,233,700——
2021-09-10$92.32$112.582,001,700——
2021-09-09$92.09$112.292,335,700——
2021-09-08$89.52$109.161,470,800——
2021-09-07$90.00$109.751,715,700——
2021-09-03$91.35$111.391,899,400——
2021-09-02$89.75$109.441,619,600——
2021-09-01$89.32$108.921,900,700——
2021-08-31$88.93$108.442,077,800——
2021-08-30$88.37$107.761,563,500——
2021-08-27$87.06$106.162,295,000——
2021-08-26$86.15$105.055,095,700——
2021-08-25$82.27$100.321,919,700——
2021-08-24$80.78$98.501,991,300——
2021-08-23$80.72$98.431,375,000——
2021-08-20$80.67$98.371,430,000——
2021-08-19$79.26$96.651,163,200——
2021-08-18$79.67$97.151,005,000——
2021-08-17$80.51$98.17864,000——
2021-08-16$81.80$99.75778,800——
2021-08-13$82.28$100.33608,000——
2021-08-12$83.06$101.28834,800——
2021-08-11$82.70$100.841,538,900——
2021-08-10$82.58$100.70826,700——
2021-08-09$82.25$100.301,220,100——
2021-08-06$82.17$100.201,014,900——
2021-08-05$81.48$99.36624,000——
2021-08-04$81.37$99.22924,500——
2021-08-03$81.73$99.661,473,700——
2021-08-02$80.13$97.71984,300——
2021-07-30$79.59$97.051,161,000——
2021-07-29$79.01$96.35979,500——
2021-07-28$78.21$95.37818,800——
2021-07-27$77.96$95.061,190,900——
2021-07-26$78.55$95.781,141,700——
2021-07-23$77.72$94.771,525,700——
2021-07-22$77.13$94.054,009,400——
2021-07-21$78.30$95.481,472,900——
2021-07-20$78.24$95.411,443,000——
2021-07-19$77.30$94.261,656,700——
2021-07-16$77.37$94.351,032,400——
2021-07-15$79.17$96.541,715,700——
2021-07-14$79.84$97.361,174,000——
2021-07-13$80.18$97.77965,900——
2021-07-12$82.23$100.27991,900——
2021-07-09$82.57$100.691,095,300——
2021-07-08$81.61$99.521,219,800——
2021-07-07$82.52$100.021,427,800——
2021-07-06$81.88$99.241,265,400——
2021-07-02$82.99$100.591,131,500——
2021-07-01$81.96$99.341,075,000——
2021-06-30$81.82$99.171,690,200——
2021-06-29$83.03$100.631,063,400——
2021-06-28$82.46$99.941,327,200——
2021-06-25$82.44$99.922,536,500——
2021-06-24$80.99$98.161,502,400——
2021-06-23$80.60$97.691,118,500——
2021-06-22$80.75$97.872,134,100——
2021-06-21$79.43$96.271,697,000——
2021-06-18$78.16$94.734,457,400——
2021-06-17$81.47$98.742,481,900——
2021-06-16$82.74$100.281,825,600——
2021-06-15$83.52$101.231,546,100——
2021-06-14$82.99$100.591,153,000——
2021-06-11$83.37$101.051,506,100——
2021-06-10$83.63$101.362,142,800——
2021-06-09$82.01$99.401,338,100——
2021-06-08$81.85$99.201,812,200——
2021-06-07$81.03$98.211,683,600——
2021-06-04$80.74$97.862,544,900——
2021-06-03$78.68$95.364,066,200——
2021-06-02$77.06$93.402,965,300——
2021-06-01$76.71$92.972,641,000——
2021-05-28$77.37$93.771,548,800——
2021-05-27$78.98$95.732,779,700——
2021-05-26$79.44$96.281,211,200——
2021-05-25$78.21$94.791,031,200——
2021-05-24$78.99$95.741,260,300——
2021-05-21$78.27$94.861,064,700——
2021-05-20$77.49$93.921,673,200——
2021-05-19$77.71$94.191,093,900——
2021-05-18$77.28$93.662,079,700——
2021-05-17$78.44$95.072,219,600——
2021-05-14$78.50$95.14743,000——
2021-05-13$76.61$92.85837,100——
2021-05-12$74.34$90.101,134,500——
2021-05-11$76.74$93.011,514,000——
2021-05-10$78.86$95.581,402,900——
2021-05-07$79.52$96.381,226,200——
2021-05-06$77.87$94.381,346,900——
2021-05-05$76.57$92.801,223,200——
2021-05-04$75.38$91.361,323,300——
2021-05-03$74.31$90.061,265,600——
2021-04-30$74.69$90.531,155,400——
2021-04-29$76.87$93.171,219,900——
2021-04-28$76.60$92.841,087,300——
2021-04-27$76.67$92.93950,300——
2021-04-26$77.15$93.51854,000——
2021-04-23$76.94$93.25984,400——
2021-04-22$75.50$91.511,996,500——
2021-04-21$75.91$92.001,020,900——
2021-04-20$75.19$91.131,231,100——
2021-04-19$77.31$93.701,611,500——
2021-04-16$77.71$94.191,992,400——
2021-04-15$76.69$92.952,046,800——
2021-04-14$76.45$92.662,352,800——
2021-04-13$74.48$90.271,319,400——
2021-04-12$74.20$89.931,391,600——
2021-04-09$73.88$89.541,704,800——
2021-04-08$73.68$89.301,508,000——
2021-04-07$73.67$88.711,275,200——
2021-04-06$73.41$88.391,902,700——
2021-04-05$74.33$89.501,478,000——
2021-04-01$73.65$88.681,679,100——
2021-03-31$72.67$87.501,659,700——
2021-03-30$72.22$86.961,820,800——
2021-03-29$72.40$87.182,415,400——
2021-03-26$74.75$90.011,773,700——
2021-03-25$70.27$84.611,891,400——
2021-03-24$68.63$82.641,269,300——
2021-03-23$68.43$82.401,263,400——
2021-03-22$70.54$84.94986,200——
2021-03-19$70.16$84.482,952,400——
2021-03-18$70.31$84.661,785,300——
2021-03-17$71.16$85.691,780,800——
2021-03-16$69.10$83.201,458,700——
2021-03-15$68.80$82.841,674,400——
2021-03-12$67.56$81.351,073,500——
2021-03-11$67.98$81.861,701,500——
2021-03-10$66.66$80.273,985,700——
2021-03-09$64.61$77.803,685,500——
2021-03-08$62.59$75.372,147,100——
2021-03-05$61.33$73.852,175,100——
2021-03-04$61.08$73.552,115,500——
2021-03-03$63.80$76.821,495,100——
2021-03-02$63.72$76.732,083,100——
2021-03-01$65.23$78.543,143,800——
2021-02-26$62.60$75.384,089,000——
2021-02-25$61.21$73.706,272,600——
2021-02-24$71.57$86.182,222,300——
2021-02-23$69.33$83.481,691,100——
2021-02-22$71.07$85.582,197,000——
2021-02-19$71.35$85.913,231,600——
2021-02-18$68.07$81.961,319,400——
2021-02-17$68.24$82.171,490,700——
2021-02-16$68.85$82.901,418,900——
2021-02-12$69.86$84.121,048,600——
2021-02-11$69.16$83.281,294,200——
2021-02-10$68.75$82.781,847,900——
2021-02-09$69.87$84.131,121,000——
2021-02-08$69.73$83.961,105,400——
2021-02-05$67.38$81.131,447,800——
2021-02-04$66.92$80.581,102,500——
2021-02-03$66.66$80.271,844,800——
2021-02-02$65.08$78.362,336,600——
2021-02-01$66.08$79.571,955,400——
2021-01-29$66.44$80.005,979,700——
2021-01-28$67.40$81.162,843,600——
2021-01-27$68.89$82.954,425,000——
2021-01-26$65.70$79.111,968,300——
2021-01-25$65.65$79.051,693,600——
2021-01-22$64.76$77.981,466,600——
2021-01-21$64.97$78.23980,600——
2021-01-20$64.51$77.681,062,200——
2021-01-19$64.28$77.401,306,500——
2021-01-15$64.66$77.861,475,800——
2021-01-14$65.84$79.28928,200——
2021-01-13$65.20$78.51981,900——
2021-01-12$66.16$79.661,550,200——
2021-01-11$65.22$78.531,440,400——
2021-01-08$64.97$78.232,670,800——
2021-01-07$65.24$78.562,014,900——
2021-01-06$65.23$77.972,406,400——
2021-01-05$65.17$77.901,860,300——
2021-01-04$64.86$77.522,319,900——