NASDAQ:NTCT | Historical Stock Price | NETSCOUT SYSTEMS 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
1999-08-12 to 2026-09-04
Data captured

Stock Price Chart

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

$2.57$4.64$8.35$15.05$27.11$48.841999-08-122026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.99$25.99173,000——
2012-12-28$25.62$25.62117,600——
2012-12-27$25.82$25.82268,600——
2012-12-26$25.79$25.79191,400——
2012-12-24$25.79$25.7966,900——
2012-12-21$25.70$25.70626,200——
2012-12-20$25.87$25.87161,300——
2012-12-19$25.77$25.77338,100——
2012-12-18$24.67$24.67231,800——
2012-12-17$24.60$24.60155,400——
2012-12-14$24.41$24.41255,400——
2012-12-13$24.21$24.21252,300——
2012-12-12$24.38$24.38125,200——
2012-12-11$24.49$24.49178,000——
2012-12-10$24.62$24.62137,400——
2012-12-07$24.69$24.69179,900——
2012-12-06$24.66$24.66118,600——
2012-12-05$24.95$24.95132,200——
2012-12-04$25.10$25.10378,100——
2012-12-03$25.21$25.21288,400——
2012-11-30$25.12$25.12257,600——
2012-11-29$25.23$25.23150,000——
2012-11-28$24.94$24.94161,600——
2012-11-27$24.61$24.61159,300——
2012-11-26$24.60$24.60185,700——
2012-11-23$24.84$24.8474,400——
2012-11-21$24.54$24.54123,100——
2012-11-20$24.18$24.18158,400——
2012-11-19$24.51$24.51193,700——
2012-11-16$24.43$24.43373,400——
2012-11-15$23.36$23.36283,000——
2012-11-14$23.65$23.65249,400——
2012-11-13$24.08$24.08203,200——
2012-11-12$24.13$24.13160,300——
2012-11-09$24.55$24.55344,400——
2012-11-08$24.99$24.99464,500——
2012-11-07$24.32$24.32353,900——
2012-11-06$24.79$24.79327,900——
2012-11-05$24.54$24.54306,700——
2012-11-02$24.07$24.07235,100——
2012-11-01$24.75$24.75257,300——
2012-10-31$24.73$24.73445,000——
2012-10-26$25.10$25.10268,600——
2012-10-25$25.23$25.23255,900——
2012-10-24$25.36$25.36357,900——
2012-10-23$25.54$25.54260,500——
2012-10-22$25.24$25.24473,400——
2012-10-19$25.17$25.17826,000——
2012-10-18$24.21$24.211,267,100——
2012-10-17$23.62$23.62458,700——
2012-10-16$24.61$24.61144,900——
2012-10-15$24.14$24.14188,000——
2012-10-12$24.07$24.07231,000——
2012-10-11$23.97$23.97311,800——
2012-10-10$23.56$23.56251,400——
2012-10-09$24.09$24.09146,700——
2012-10-08$24.56$24.5663,800——
2012-10-05$25.01$25.01146,700——
2012-10-04$24.76$24.76223,700——
2012-10-03$24.61$24.61257,200——
2012-10-02$25.34$25.34171,500——
2012-10-01$25.43$25.43147,900——
2012-09-28$25.51$25.51251,400——
2012-09-27$25.66$25.66113,900——
2012-09-26$24.90$24.90190,800——
2012-09-25$25.28$25.28181,000——
2012-09-24$25.57$25.57180,800——
2012-09-21$25.97$25.97530,900——
2012-09-20$25.83$25.83166,800——
2012-09-19$26.13$26.13153,900——
2012-09-18$26.27$26.27165,700——
2012-09-17$26.07$26.07168,900——
2012-09-14$26.30$26.30184,000——
2012-09-13$26.20$26.20225,300——
2012-09-12$25.58$25.58128,200——
2012-09-11$25.79$25.79170,900——
2012-09-10$25.47$25.47208,400——
2012-09-07$24.94$24.94219,900——
2012-09-06$25.23$25.23342,800——
2012-09-05$24.93$24.93618,300——
2012-09-04$24.76$24.76369,000——
2012-08-31$23.75$23.75100,000——
2012-08-30$23.99$23.9993,600——
2012-08-29$24.18$24.18112,200——
2012-08-28$23.89$23.89123,300——
2012-08-27$23.83$23.83107,300——
2012-08-24$23.97$23.9790,700——
2012-08-23$23.82$23.82142,700——
2012-08-22$23.97$23.97215,800——
2012-08-21$24.16$24.16140,600——
2012-08-20$24.20$24.2088,600——
2012-08-17$24.49$24.49150,100——
2012-08-16$24.31$24.31294,000——
2012-08-15$23.84$23.84135,700——
2012-08-14$23.55$23.55169,000——
2012-08-13$23.50$23.5094,400——
2012-08-10$23.39$23.39120,400——
2012-08-09$23.44$23.44127,700——
2012-08-08$23.48$23.48174,800——
2012-08-07$23.76$23.76206,600——
2012-08-06$23.45$23.45178,600——
2012-08-03$23.47$23.47179,700——
2012-08-02$22.95$22.95173,000——
2012-08-01$22.91$22.91162,800——
2012-07-31$23.36$23.36185,600——
2012-07-30$23.36$23.36111,800——
2012-07-27$23.70$23.70240,200——
2012-07-26$23.38$23.38278,800——
2012-07-25$23.14$23.14287,800——
2012-07-24$21.91$21.91322,200——
2012-07-23$22.64$22.64220,300——
2012-07-20$23.20$23.20499,100——
2012-07-19$21.93$21.93593,800——
2012-07-18$19.66$19.66306,500——
2012-07-17$19.19$19.19251,200——
2012-07-16$19.35$19.35302,900——
2012-07-13$19.90$19.90207,200——
2012-07-12$20.35$20.35271,600——
2012-07-11$21.45$21.45154,600——
2012-07-10$21.19$21.19199,700——
2012-07-09$20.81$20.81233,700——
2012-07-06$21.12$21.12337,900——
2012-07-05$21.77$21.77225,100——
2012-07-03$21.72$21.72117,200——
2012-07-02$21.11$21.11289,500——
2012-06-29$21.59$21.59158,000——
2012-06-28$20.97$20.97138,700——
2012-06-27$21.26$21.26103,400——
2012-06-26$21.16$21.16123,900——
2012-06-25$21.24$21.24130,500——
2012-06-22$21.67$21.67165,600——
2012-06-21$21.11$21.11266,900——
2012-06-20$21.66$21.66111,600——
2012-06-19$21.61$21.61202,000——
2012-06-18$21.22$21.22141,900——
2012-06-15$20.81$20.81363,700——
2012-06-14$19.99$19.99333,000——
2012-06-13$20.27$20.27241,100——
2012-06-12$20.90$20.90184,600——
2012-06-11$20.57$20.57304,000——
2012-06-08$21.18$21.18169,800——
2012-06-07$21.39$21.39335,400——
2012-06-06$21.11$21.11293,400——
2012-06-05$20.09$20.09226,300——
2012-06-04$19.65$19.65202,000——
2012-06-01$19.31$19.31331,900——
2012-05-31$20.05$20.05412,900——
2012-05-30$19.65$19.65475,100——
2012-05-29$19.81$19.81201,400——
2012-05-25$19.35$19.35267,500——
2012-05-24$19.20$19.20417,400——
2012-05-23$19.33$19.33261,000——
2012-05-22$19.45$19.45201,000——
2012-05-21$19.76$19.76308,700——
2012-05-18$19.18$19.18328,800——
2012-05-17$19.17$19.17254,000——
2012-05-16$19.25$19.25314,800——
2012-05-15$19.10$19.10184,000——
2012-05-14$19.10$19.10567,500——
2012-05-11$19.43$19.43199,200——
2012-05-10$19.24$19.24221,000——
2012-05-09$19.33$19.33217,000——
2012-05-08$19.27$19.27225,200——
2012-05-07$19.30$19.30189,000——
2012-05-04$19.50$19.50222,000——
2012-05-03$19.87$19.87270,700——
2012-05-02$20.25$20.25292,800——
2012-05-01$20.37$20.37435,900——
2012-04-30$20.69$20.69366,700——
2012-04-27$20.44$20.44580,500——
2012-04-26$20.48$20.48844,700——
2012-04-25$18.61$18.61216,400——
2012-04-24$18.22$18.22213,500——
2012-04-23$18.08$18.08205,400——
2012-04-20$18.35$18.35307,600——
2012-04-19$18.33$18.33483,700——
2012-04-18$18.95$18.95151,700——
2012-04-17$19.65$19.65181,300——
2012-04-16$19.09$19.09181,900——
2012-04-13$18.88$18.88235,400——
2012-04-12$19.28$19.28400,900——
2012-04-11$19.07$19.07293,200——
2012-04-10$19.02$19.02175,400——
2012-04-09$19.51$19.51182,000——
2012-04-05$19.83$19.83151,900——
2012-04-04$19.72$19.72250,400——
2012-04-03$20.07$20.07218,400——
2012-04-02$20.16$20.16404,500——
2012-03-30$20.34$20.34256,200——
2012-03-29$20.75$20.75123,400——
2012-03-28$20.89$20.89202,600——
2012-03-27$21.11$21.11181,600——
2012-03-26$21.55$21.55156,500——
2012-03-23$21.00$21.00161,600——
2012-03-22$20.84$20.84155,400——
2012-03-21$20.99$20.99177,900——
2012-03-20$20.67$20.67290,800——
2012-03-19$20.66$20.66464,100——
2012-03-16$20.24$20.24816,100——
2012-03-15$20.73$20.73284,700——
2012-03-14$21.01$21.01200,500——
2012-03-13$21.78$21.78201,200——
2012-03-12$21.33$21.33149,900——
2012-03-09$21.42$21.42228,900——
2012-03-08$20.96$20.96381,900——
2012-03-07$20.81$20.81233,700——
2012-03-06$20.43$20.43357,100——
2012-03-05$20.92$20.92232,300——
2012-03-02$20.98$20.98310,400——
2012-03-01$21.40$21.40379,300——
2012-02-29$21.23$21.23346,900——
2012-02-28$21.78$21.78270,700——
2012-02-27$21.90$21.90499,500——
2012-02-24$21.95$21.95182,100——
2012-02-23$22.14$22.14211,100——
2012-02-22$21.67$21.67247,300——
2012-02-21$21.51$21.51184,300——
2012-02-17$21.69$21.69284,600——
2012-02-16$21.74$21.74314,300——
2012-02-15$20.91$20.91314,000——
2012-02-14$21.12$21.12641,400——
2012-02-13$21.98$21.98430,300——
2012-02-10$21.09$21.09274,200——
2012-02-09$21.52$21.52242,500——
2012-02-08$21.53$21.53187,500——
2012-02-07$21.29$21.29307,900——
2012-02-06$21.30$21.30229,400——
2012-02-03$20.93$20.93264,500——
2012-02-02$20.66$20.66279,900——
2012-02-01$20.66$20.66336,300——
2012-01-31$20.66$20.66342,100——
2012-01-30$20.37$20.37173,200——
2012-01-27$20.48$20.48143,400——
2012-01-26$20.37$20.37174,800——
2012-01-25$20.48$20.48226,200——
2012-01-24$20.51$20.51306,700——
2012-01-23$20.51$20.51398,800——
2012-01-20$20.80$20.801,180,500——
2012-01-19$19.92$19.921,211,700——
2012-01-18$17.05$17.05379,000——
2012-01-17$16.48$16.48439,900——
2012-01-13$16.40$16.40253,700——
2012-01-12$16.50$16.50289,400——
2012-01-11$16.45$16.45393,300——
2012-01-10$16.76$16.76327,900——
2012-01-09$16.49$16.49301,100——
2012-01-06$16.73$16.73180,800——
2012-01-05$16.81$16.81314,100——
2012-01-04$16.85$16.85685,300——
2012-01-03$18.02$18.02222,200——