NASDAQ:NTRA | Historical Stock Price | Natera, 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
2015-07-01 to 2026-09-04
Data captured

Stock Price Chart

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

$6.63$14.70$32.61$72.32$160.37$355.642015-07-012026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.69$33.69778,600——
2019-12-30$33.53$33.53574,800——
2019-12-27$33.65$33.65471,400——
2019-12-26$33.72$33.72589,600——
2019-12-24$34.76$34.76255,300——
2019-12-23$34.18$34.18819,000——
2019-12-20$37.02$37.022,015,900——
2019-12-19$36.23$36.231,275,500——
2019-12-18$34.29$34.291,284,000——
2019-12-17$36.73$36.73856,700——
2019-12-16$37.88$37.881,230,800——
2019-12-13$36.58$36.58711,600——
2019-12-12$35.17$35.17914,500——
2019-12-11$37.16$37.16823,600——
2019-12-10$37.44$37.44745,200——
2019-12-09$36.38$36.38684,100——
2019-12-06$36.72$36.72851,000——
2019-12-05$36.16$36.16901,400——
2019-12-04$34.64$34.64655,300——
2019-12-03$34.12$34.121,013,600——
2019-12-02$35.45$35.45826,400——
2019-11-29$36.49$36.49387,500——
2019-11-27$37.75$37.75526,400——
2019-11-26$38.48$38.48687,700——
2019-11-25$39.45$39.45706,400——
2019-11-22$39.08$39.08401,800——
2019-11-21$38.36$38.36633,100——
2019-11-20$39.02$39.02940,100——
2019-11-19$40.40$40.40760,000——
2019-11-18$39.52$39.52679,000——
2019-11-15$39.83$39.83422,300——
2019-11-14$38.31$38.31336,500——
2019-11-13$39.52$39.52508,400——
2019-11-12$39.01$39.01657,700——
2019-11-11$37.34$37.34355,800——
2019-11-08$36.88$36.88735,200——
2019-11-07$35.86$35.86876,700——
2019-11-06$36.62$36.62520,300——
2019-11-05$37.22$37.22521,000——
2019-11-04$38.38$38.38352,000——
2019-11-01$38.94$38.94351,300——
2019-10-31$38.52$38.52396,600——
2019-10-30$37.86$37.86454,300——
2019-10-29$38.58$38.58245,700——
2019-10-28$38.97$38.97312,300——
2019-10-25$38.62$38.62798,000——
2019-10-24$37.15$37.15425,800——
2019-10-23$37.31$37.31663,900——
2019-10-22$37.56$37.561,081,800——
2019-10-21$39.86$39.86954,000——
2019-10-18$38.51$38.51847,300——
2019-10-17$37.99$37.993,583,800——
2019-10-16$36.30$36.301,412,800——
2019-10-15$39.22$39.22659,500——
2019-10-14$38.19$38.19700,800——
2019-10-11$37.06$37.06640,100——
2019-10-10$35.59$35.59508,400——
2019-10-09$34.04$34.04566,300——
2019-10-08$34.76$34.76531,100——
2019-10-07$37.01$37.01752,800——
2019-10-04$35.47$35.47888,000——
2019-10-03$33.56$33.56429,200——
2019-10-02$32.70$32.70404,200——
2019-10-01$32.10$32.10414,500——
2019-09-30$32.80$32.80365,600——
2019-09-27$32.15$32.15616,800——
2019-09-26$32.68$32.68375,900——
2019-09-25$34.09$34.091,212,000——
2019-09-24$34.89$34.89624,000——
2019-09-23$34.01$34.01506,900——
2019-09-20$33.72$33.72838,000——
2019-09-19$33.50$33.50444,000——
2019-09-18$33.46$33.46517,000——
2019-09-17$33.86$33.86606,400——
2019-09-16$33.77$33.77858,900——
2019-09-13$32.76$32.76597,600——
2019-09-12$32.52$32.52662,200——
2019-09-11$30.55$30.55566,700——
2019-09-10$30.00$30.00686,800——
2019-09-09$29.62$29.62641,800——
2019-09-06$32.04$32.04399,800——
2019-09-05$32.45$32.45747,600——
2019-09-04$32.62$32.621,052,900——
2019-09-03$31.95$31.95659,400——
2019-08-30$32.95$32.95571,900——
2019-08-29$32.74$32.74414,700——
2019-08-28$32.19$32.19391,500——
2019-08-27$31.88$31.88535,500——
2019-08-26$32.10$32.10659,700——
2019-08-23$32.32$32.32851,700——
2019-08-22$30.99$30.99828,300——
2019-08-21$30.41$30.41404,700——
2019-08-20$29.57$29.57634,800——
2019-08-19$28.86$28.86409,500——
2019-08-16$28.26$28.26471,700——
2019-08-15$27.72$27.72450,900——
2019-08-14$27.40$27.40932,800——
2019-08-13$29.68$29.68655,000——
2019-08-12$29.31$29.311,397,400——
2019-08-09$32.38$32.381,324,400——
2019-08-08$31.89$31.892,536,300——
2019-08-07$27.09$27.09463,100——
2019-08-06$26.74$26.74506,400——
2019-08-05$25.95$25.95788,600——
2019-08-02$27.69$27.69745,000——
2019-08-01$28.08$28.081,184,300——
2019-07-31$27.58$27.58475,900——
2019-07-30$28.12$28.12517,400——
2019-07-29$27.28$27.28571,700——
2019-07-26$27.03$27.03521,900——
2019-07-25$26.53$26.53538,800——
2019-07-24$26.93$26.93359,900——
2019-07-23$26.15$26.15257,200——
2019-07-22$26.18$26.18377,200——
2019-07-19$26.10$26.10406,200——
2019-07-18$26.33$26.33572,100——
2019-07-17$25.53$25.53307,700——
2019-07-16$25.38$25.38399,100——
2019-07-15$25.66$25.66380,000——
2019-07-12$25.64$25.64341,400——
2019-07-11$25.78$25.78275,800——
2019-07-10$26.46$26.46403,000——
2019-07-09$26.72$26.72307,400——
2019-07-08$26.00$26.00279,600——
2019-07-05$26.32$26.32327,700——
2019-07-03$26.71$26.71303,900——
2019-07-02$27.25$27.25424,700——
2019-07-01$27.00$27.00754,000——
2019-06-28$27.58$27.584,023,600——
2019-06-27$27.01$27.01993,900——
2019-06-26$25.33$25.33854,900——
2019-06-25$26.08$26.081,111,600——
2019-06-24$24.67$24.67837,200——
2019-06-21$25.32$25.321,438,200——
2019-06-20$25.40$25.40673,100——
2019-06-19$26.06$26.06846,500——
2019-06-18$26.31$26.31633,200——
2019-06-17$25.34$25.34696,300——
2019-06-14$24.76$24.76610,200——
2019-06-13$25.16$25.16679,000——
2019-06-12$24.59$24.59644,900——
2019-06-11$24.20$24.201,107,700——
2019-06-10$24.87$24.87877,600——
2019-06-07$24.32$24.32602,600——
2019-06-06$23.22$23.22581,400——
2019-06-05$23.41$23.41590,900——
2019-06-04$22.55$22.55642,000——
2019-06-03$22.34$22.34659,200——
2019-05-31$22.90$22.90414,400——
2019-05-30$23.75$23.75651,700——
2019-05-29$23.36$23.36782,500——
2019-05-28$22.71$22.71468,600——
2019-05-24$22.83$22.83400,300——
2019-05-23$22.73$22.73554,800——
2019-05-22$22.85$22.85306,600——
2019-05-21$23.52$23.52491,700——
2019-05-20$22.54$22.54364,300——
2019-05-17$22.79$22.79523,400——
2019-05-16$22.69$22.69617,200——
2019-05-15$23.15$23.15846,800——
2019-05-14$22.97$22.97872,800——
2019-05-13$21.15$21.15959,700——
2019-05-10$21.70$21.701,294,400——
2019-05-09$17.75$17.751,239,900——
2019-05-08$18.11$18.11474,200——
2019-05-07$18.83$18.83713,600——
2019-05-06$19.50$19.50890,000——
2019-05-03$19.85$19.851,656,900——
2019-05-02$19.56$19.56462,200——
2019-05-01$18.81$18.81472,400——
2019-04-30$19.11$19.11436,200——
2019-04-29$19.44$19.44439,700——
2019-04-26$19.09$19.09377,700——
2019-04-25$18.86$18.86336,900——
2019-04-24$18.88$18.88463,500——
2019-04-23$19.00$19.001,074,700——
2019-04-22$18.13$18.131,012,900——
2019-04-18$18.54$18.543,383,100——
2019-04-17$19.31$19.311,367,900——
2019-04-16$20.63$20.63330,800——
2019-04-15$20.28$20.28244,500——
2019-04-12$20.27$20.27379,700——
2019-04-11$20.39$20.39533,400——
2019-04-10$20.83$20.83490,300——
2019-04-09$20.00$20.00306,400——
2019-04-08$20.45$20.45311,500——
2019-04-05$21.18$21.18331,500——
2019-04-04$20.76$20.76530,000——
2019-04-03$20.86$20.86676,000——
2019-04-02$20.99$20.99392,700——
2019-04-01$20.46$20.461,000,100——
2019-03-29$20.62$20.621,213,700——
2019-03-28$19.95$19.95718,600——
2019-03-27$18.18$18.18607,400——
2019-03-26$18.93$18.93405,800——
2019-03-25$19.21$19.21301,500——
2019-03-22$19.68$19.68541,400——
2019-03-21$20.49$20.49558,300——
2019-03-20$20.30$20.30849,000——
2019-03-19$19.56$19.56624,300——
2019-03-18$19.75$19.75581,000——
2019-03-15$19.40$19.401,882,600——
2019-03-14$18.92$18.92935,600——
2019-03-13$19.84$19.842,903,300——
2019-03-12$16.66$16.66512,600——
2019-03-11$16.59$16.59763,200——
2019-03-08$15.57$15.57515,300——
2019-03-07$15.11$15.11433,500——
2019-03-06$14.86$14.86529,000——
2019-03-05$15.30$15.30466,100——
2019-03-04$15.37$15.37619,800——
2019-03-01$16.48$16.48390,200——
2019-02-28$15.84$15.84585,700——
2019-02-27$16.10$16.10343,600——
2019-02-26$16.29$16.29385,900——
2019-02-25$16.58$16.58498,400——
2019-02-22$16.76$16.76393,700——
2019-02-21$15.99$15.99258,800——
2019-02-20$16.17$16.17280,700——
2019-02-19$16.45$16.45562,400——
2019-02-15$16.55$16.55448,500——
2019-02-14$16.17$16.17551,700——
2019-02-13$15.47$15.47428,900——
2019-02-12$15.44$15.44440,500——
2019-02-11$15.22$15.22298,400——
2019-02-08$14.75$14.75342,400——
2019-02-07$14.34$14.34473,200——
2019-02-06$14.48$14.48322,800——
2019-02-05$13.91$13.91330,500——
2019-02-04$13.99$13.99315,600——
2019-02-01$14.35$14.35583,700——
2019-01-31$13.59$13.59463,200——
2019-01-30$14.60$14.60424,100——
2019-01-29$14.05$14.05319,700——
2019-01-28$13.99$13.99482,400——
2019-01-25$13.60$13.60657,400——
2019-01-24$13.19$13.19477,300——
2019-01-23$12.74$12.74617,200——
2019-01-22$13.98$13.981,022,300——
2019-01-18$14.60$14.601,016,700——
2019-01-17$14.56$14.56530,900——
2019-01-16$14.27$14.27547,100——
2019-01-15$14.21$14.21592,200——
2019-01-14$13.28$13.28776,900——
2019-01-11$13.01$13.01482,300——
2019-01-10$12.92$12.921,370,600——
2019-01-09$11.34$11.34752,500——
2019-01-08$11.46$11.46856,900——
2019-01-07$12.90$12.90874,400——
2019-01-04$12.68$12.68880,900——
2019-01-03$12.10$12.101,013,900——
2019-01-02$12.95$12.95478,900——