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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.42$27.42287,400——
2020-12-30$27.32$27.32283,800——
2020-12-29$27.38$27.38269,500——
2020-12-28$27.93$27.93316,300——
2020-12-24$27.72$27.7280,600——
2020-12-23$27.57$27.57360,900——
2020-12-22$27.59$27.59402,600——
2020-12-21$27.21$27.21485,300——
2020-12-18$27.51$27.511,785,100——
2020-12-17$26.47$26.47535,300——
2020-12-16$26.38$26.38628,900——
2020-12-15$26.70$26.70382,400——
2020-12-14$26.30$26.30490,300——
2020-12-11$25.98$25.98336,300——
2020-12-10$26.01$26.01350,000——
2020-12-09$25.75$25.75326,300——
2020-12-08$25.82$25.82410,700——
2020-12-07$25.48$25.48441,600——
2020-12-04$24.75$24.75295,500——
2020-12-03$24.17$24.17251,100——
2020-12-02$24.03$24.03243,800——
2020-12-01$23.79$23.79325,700——
2020-11-30$23.42$23.42471,400——
2020-11-27$24.01$24.01121,000——
2020-11-25$23.96$23.96325,100——
2020-11-24$23.71$23.71331,800——
2020-11-23$23.03$23.03369,500——
2020-11-20$22.60$22.60400,400——
2020-11-19$22.80$22.80251,200——
2020-11-18$22.76$22.76382,700——
2020-11-17$23.57$23.57320,700——
2020-11-16$23.37$23.37297,600——
2020-11-13$22.72$22.72366,700——
2020-11-12$22.10$22.10240,400——
2020-11-11$22.41$22.41265,000——
2020-11-10$22.39$22.39340,000——
2020-11-09$22.08$22.08372,500——
2020-11-06$21.69$21.69315,400——
2020-11-05$21.34$21.34366,300——
2020-11-04$20.50$20.50304,700——
2020-11-03$20.61$20.61423,900——
2020-11-02$20.08$20.08511,800——
2020-10-30$20.52$20.52544,300——
2020-10-29$21.29$21.29589,700——
2020-10-28$21.12$21.12286,700——
2020-10-27$22.09$22.09133,600——
2020-10-26$22.31$22.31223,100——
2020-10-23$23.14$23.14339,200——
2020-10-22$23.08$23.08373,500——
2020-10-21$23.17$23.17505,700——
2020-10-20$23.42$23.42324,200——
2020-10-19$23.56$23.56209,800——
2020-10-16$23.62$23.62430,300——
2020-10-15$23.50$23.50229,200——
2020-10-14$23.18$23.18166,500——
2020-10-13$23.18$23.18242,300——
2020-10-12$23.87$23.87202,700——
2020-10-09$23.59$23.59181,800——
2020-10-08$23.51$23.51248,700——
2020-10-07$23.13$23.13299,800——
2020-10-06$22.75$22.75304,100——
2020-10-05$22.61$22.61191,000——
2020-10-02$22.01$22.01320,300——
2020-10-01$21.92$21.92285,800——
2020-09-30$21.83$21.83347,700——
2020-09-29$21.97$21.97417,700——
2020-09-28$21.82$21.82491,500——
2020-09-25$21.18$21.18884,600——
2020-09-24$21.02$21.02672,600——
2020-09-23$20.71$20.71412,400——
2020-09-22$21.29$21.29483,200——
2020-09-21$21.24$21.24446,800——
2020-09-18$22.28$22.281,724,100——
2020-09-17$22.75$22.75410,600——
2020-09-16$22.73$22.73404,900——
2020-09-15$22.68$22.68381,500——
2020-09-14$22.59$22.59429,900——
2020-09-11$22.41$22.41454,800——
2020-09-10$22.24$22.24359,000——
2020-09-09$22.44$22.44572,300——
2020-09-08$22.09$22.09478,800——
2020-09-04$22.50$22.50454,700——
2020-09-03$23.23$23.23553,200——
2020-09-02$24.14$24.14482,000——
2020-09-01$23.49$23.491,174,100——
2020-08-31$23.14$23.14499,000——
2020-08-28$23.37$23.37471,100——
2020-08-27$23.32$23.32272,400——
2020-08-26$23.65$23.65319,800——
2020-08-25$23.50$23.50328,500——
2020-08-24$23.72$23.72274,000——
2020-08-21$23.51$23.51396,100——
2020-08-20$23.79$23.79171,600——
2020-08-19$24.06$24.06307,500——
2020-08-18$23.92$23.92345,800——
2020-08-17$24.00$24.00211,900——
2020-08-14$24.14$24.14275,900——
2020-08-13$24.21$24.21267,800——
2020-08-12$24.36$24.36556,400——
2020-08-11$24.09$24.09324,600——
2020-08-10$24.35$24.35403,400——
2020-08-07$24.27$24.27540,800——
2020-08-06$24.41$24.41316,800——
2020-08-05$24.49$24.49442,400——
2020-08-04$24.91$24.91373,500——
2020-08-03$25.78$25.78327,600——
2020-07-31$25.46$25.46564,200——
2020-07-30$25.53$25.53512,300——
2020-07-29$27.00$27.00282,100——
2020-07-28$26.45$26.45293,300——
2020-07-27$27.07$27.07255,600——
2020-07-24$26.45$26.45268,000——
2020-07-23$26.89$26.89277,800——
2020-07-22$26.92$26.92311,300——
2020-07-21$26.66$26.66293,300——
2020-07-20$26.76$26.76236,200——
2020-07-17$27.07$27.07944,500——
2020-07-16$26.40$26.40292,200——
2020-07-15$26.20$26.20537,900——
2020-07-14$25.70$25.70494,800——
2020-07-13$25.39$25.39399,200——
2020-07-10$25.26$25.26294,600——
2020-07-09$25.61$25.61459,900——
2020-07-08$25.42$25.42537,100——
2020-07-07$25.38$25.38428,400——
2020-07-06$25.99$25.99334,700——
2020-07-02$25.70$25.70240,900——
2020-07-01$25.39$25.39355,800——
2020-06-30$25.56$25.56309,000——
2020-06-29$25.39$25.39303,300——
2020-06-26$24.72$24.72639,000——
2020-06-25$24.45$24.45461,400——
2020-06-24$24.03$24.03423,300——
2020-06-23$24.53$24.53568,300——
2020-06-22$24.85$24.85628,500——
2020-06-19$24.92$24.921,503,100——
2020-06-18$25.08$25.08737,000——
2020-06-17$25.77$25.77679,000——
2020-06-16$26.54$26.54604,600——
2020-06-15$25.41$25.41484,400——
2020-06-12$25.30$25.30452,800——
2020-06-11$25.07$25.07406,400——
2020-06-10$27.80$27.80411,100——
2020-06-09$28.16$28.16341,600——
2020-06-08$28.14$28.14435,700——
2020-06-05$27.70$27.70488,200——
2020-06-04$26.99$26.99367,400——
2020-06-03$27.55$27.55515,300——
2020-06-02$27.72$27.721,047,400——
2020-06-01$28.01$28.01635,600——
2020-05-29$27.47$27.47556,400——
2020-05-28$26.99$26.99335,400——
2020-05-27$27.46$27.46351,100——
2020-05-26$26.99$26.99435,600——
2020-05-22$26.40$26.40325,500——
2020-05-21$25.37$25.37376,300——
2020-05-20$25.19$25.19279,000——
2020-05-19$24.36$24.36356,000——
2020-05-18$25.01$25.01477,800——
2020-05-15$23.53$23.53415,900——
2020-05-14$23.04$23.04605,100——
2020-05-13$22.75$22.75935,000——
2020-05-12$23.46$23.46734,900——
2020-05-11$26.95$26.95515,200——
2020-05-08$26.24$26.24578,300——
2020-05-07$26.30$26.30569,000——
2020-05-06$26.15$26.15256,600——
2020-05-05$26.27$26.27355,600——
2020-05-04$25.50$25.50228,700——
2020-05-01$25.85$25.85329,000——
2020-04-30$26.48$26.48481,900——
2020-04-29$27.25$27.25472,700——
2020-04-28$26.28$26.28549,500——
2020-04-27$26.40$26.40489,400——
2020-04-24$25.68$25.68230,800——
2020-04-23$25.07$25.07224,200——
2020-04-22$24.83$24.83208,800——
2020-04-21$24.38$24.38299,900——
2020-04-20$25.52$25.52371,700——
2020-04-17$24.89$24.891,185,600——
2020-04-16$25.11$25.11621,500——
2020-04-15$25.91$25.91532,500——
2020-04-14$27.34$27.34630,800——
2020-04-13$27.45$27.45507,400——
2020-04-09$28.73$28.73565,800——
2020-04-08$28.21$28.21575,100——
2020-04-07$26.40$26.40473,000——
2020-04-06$26.14$26.14547,800——
2020-04-03$24.10$24.10582,800——
2020-04-02$23.92$23.92625,500——
2020-04-01$22.80$22.80389,500——
2020-03-31$23.67$23.67542,600——
2020-03-30$23.60$23.60900,100——
2020-03-27$22.47$22.47666,100——
2020-03-26$23.91$23.91710,600——
2020-03-25$22.26$22.26541,600——
2020-03-24$22.33$22.33446,600——
2020-03-23$20.72$20.72510,600——
2020-03-20$20.82$20.821,025,900——
2020-03-19$22.62$22.62886,100——
2020-03-18$20.24$20.24941,000——
2020-03-17$24.08$24.081,093,800——
2020-03-16$21.87$21.871,042,200——
2020-03-13$21.83$21.831,067,000——
2020-03-12$20.31$20.31761,000——
2020-03-11$21.89$21.89475,100——
2020-03-10$23.50$23.50620,000——
2020-03-09$22.72$22.72591,100——
2020-03-06$25.07$25.07470,200——
2020-03-05$25.98$25.98545,300——
2020-03-04$26.84$26.84518,800——
2020-03-03$25.72$25.72652,500——
2020-03-02$26.07$26.07774,000——
2020-02-28$25.70$25.70785,300——
2020-02-27$26.28$26.28580,600——
2020-02-26$27.54$27.54563,900——
2020-02-25$27.93$27.93575,700——
2020-02-24$28.83$28.83450,600——
2020-02-21$29.59$29.59477,600——
2020-02-20$29.38$29.38313,500——
2020-02-19$29.23$29.23385,800——
2020-02-18$28.86$28.86380,600——
2020-02-14$29.37$29.37508,800——
2020-02-13$29.13$29.13597,000——
2020-02-12$29.07$29.07467,600——
2020-02-11$28.88$28.88681,500——
2020-02-10$28.36$28.36577,700——
2020-02-07$27.90$27.90707,400——
2020-02-06$27.79$27.79619,400——
2020-02-05$27.58$27.58689,100——
2020-02-04$26.78$26.78633,200——
2020-02-03$26.54$26.54674,700——
2020-01-31$25.71$25.71761,300——
2020-01-30$26.92$26.921,304,300——
2020-01-29$24.56$24.56401,600——
2020-01-28$24.71$24.71245,000——
2020-01-27$24.94$24.94317,100——
2020-01-24$25.47$25.47499,800——
2020-01-23$25.37$25.37354,800——
2020-01-22$25.30$25.30173,100——
2020-01-21$25.45$25.45467,700——
2020-01-17$25.62$25.62220,400——
2020-01-16$25.67$25.67298,000——
2020-01-15$25.29$25.29335,800——
2020-01-14$25.09$25.09354,200——
2020-01-13$25.19$25.19231,900——
2020-01-10$24.87$24.87333,900——
2020-01-09$25.01$25.01300,200——
2020-01-08$24.83$24.83195,700——
2020-01-07$24.70$24.70266,400——
2020-01-06$24.86$24.86293,600——
2020-01-03$24.69$24.69249,300——
2020-01-02$24.68$24.68334,100——