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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$99.52$99.52738,900——
2020-12-30$98.85$98.85740,400——
2020-12-29$99.39$99.39960,800——
2020-12-28$106.26$106.26961,700——
2020-12-24$111.74$111.74601,400——
2020-12-23$110.04$110.04609,000——
2020-12-22$111.32$111.32997,900——
2020-12-21$105.61$105.61733,100——
2020-12-18$101.67$101.671,872,300——
2020-12-17$101.35$101.35708,700——
2020-12-16$95.80$95.80755,800——
2020-12-15$98.80$98.80880,600——
2020-12-14$98.47$98.47884,700——
2020-12-11$96.56$96.56738,300——
2020-12-10$98.82$98.82648,100——
2020-12-09$94.49$94.49604,200——
2020-12-08$92.63$92.63692,000——
2020-12-07$90.36$90.36436,500——
2020-12-04$87.47$87.47505,300——
2020-12-03$88.97$88.971,156,500——
2020-12-02$90.76$90.76523,900——
2020-12-01$91.19$91.191,287,300——
2020-11-30$88.27$88.27459,600——
2020-11-27$88.13$88.13222,600——
2020-11-25$84.55$84.55287,600——
2020-11-24$83.02$83.02507,000——
2020-11-23$85.99$85.99711,700——
2020-11-20$85.40$85.40453,500——
2020-11-19$82.86$82.86368,300——
2020-11-18$80.83$80.83502,000——
2020-11-17$83.08$83.08475,000——
2020-11-16$81.84$81.84351,700——
2020-11-13$82.81$82.81923,500——
2020-11-12$83.48$83.48716,800——
2020-11-11$78.97$78.97618,000——
2020-11-10$76.80$76.80636,100——
2020-11-09$78.54$78.54993,900——
2020-11-06$82.08$82.081,347,700——
2020-11-05$76.39$76.39551,900——
2020-11-04$75.07$75.07587,400——
2020-11-03$71.50$71.50379,500——
2020-11-02$67.52$67.52400,700——
2020-10-30$67.26$67.26502,700——
2020-10-29$68.33$68.33546,500——
2020-10-28$66.66$66.66349,000——
2020-10-27$70.64$70.64474,900——
2020-10-26$68.87$68.87349,900——
2020-10-23$71.19$71.19205,600——
2020-10-22$71.39$71.39459,500——
2020-10-21$67.99$67.99298,400——
2020-10-20$70.35$70.35357,700——
2020-10-19$72.55$72.55345,400——
2020-10-16$71.08$71.08259,200——
2020-10-15$71.70$71.70483,500——
2020-10-14$71.91$71.91582,600——
2020-10-13$73.00$73.00522,100——
2020-10-12$73.60$73.60310,200——
2020-10-09$73.58$73.58424,800——
2020-10-08$71.40$71.40637,800——
2020-10-07$72.56$72.56860,500——
2020-10-06$71.41$71.41961,300——
2020-10-05$70.72$70.72713,400——
2020-10-02$70.78$70.78557,200——
2020-10-01$72.89$72.89470,700——
2020-09-30$72.24$72.24636,300——
2020-09-29$72.67$72.67795,000——
2020-09-28$70.05$70.05884,600——
2020-09-25$68.62$68.621,986,800——
2020-09-24$64.88$64.881,607,800——
2020-09-23$62.33$62.33524,400——
2020-09-22$64.01$64.01880,800——
2020-09-21$62.76$62.76715,600——
2020-09-18$60.52$60.521,525,500——
2020-09-17$60.94$60.94611,900——
2020-09-16$61.15$61.15664,200——
2020-09-15$61.33$61.331,220,700——
2020-09-14$61.70$61.701,115,200——
2020-09-11$59.61$59.613,131,100——
2020-09-10$61.74$61.74939,900——
2020-09-09$63.12$63.12534,300——
2020-09-08$61.79$61.79530,500——
2020-09-04$64.73$64.731,129,900——
2020-09-03$64.07$64.07975,300——
2020-09-02$64.32$64.32450,500——
2020-09-01$64.12$64.12372,500——
2020-08-31$63.71$63.71460,300——
2020-08-28$64.39$64.391,203,500——
2020-08-27$64.34$64.34414,900——
2020-08-26$64.83$64.83448,100——
2020-08-25$65.46$65.46388,000——
2020-08-24$65.49$65.49492,300——
2020-08-21$65.88$65.88477,000——
2020-08-20$66.01$66.01393,100——
2020-08-19$65.95$65.95623,100——
2020-08-18$65.28$65.281,160,000——
2020-08-17$62.78$62.781,745,700——
2020-08-14$54.63$54.63504,400——
2020-08-13$56.38$56.38724,600——
2020-08-12$53.49$53.49531,000——
2020-08-11$50.37$50.37503,400——
2020-08-10$51.33$51.33433,000——
2020-08-07$52.87$52.87551,700——
2020-08-06$55.17$55.171,522,400——
2020-08-05$51.20$51.201,236,900——
2020-08-04$49.35$49.35544,400——
2020-08-03$49.78$49.78621,500——
2020-07-31$48.02$48.02579,700——
2020-07-30$47.55$47.55711,600——
2020-07-29$46.68$46.68364,500——
2020-07-28$46.09$46.09425,100——
2020-07-27$47.54$47.54467,000——
2020-07-24$46.52$46.52480,400——
2020-07-23$48.41$48.41660,700——
2020-07-22$49.50$49.50569,200——
2020-07-21$49.23$49.231,210,600——
2020-07-20$49.81$49.81747,600——
2020-07-17$48.10$48.10464,300——
2020-07-16$46.97$46.97481,500——
2020-07-15$48.73$48.73874,700——
2020-07-14$48.29$48.29485,700——
2020-07-13$45.89$45.89728,200——
2020-07-10$46.92$46.92602,600——
2020-07-09$49.19$49.19847,200——
2020-07-08$48.45$48.45502,400——
2020-07-07$47.14$47.14735,400——
2020-07-06$46.59$46.59632,800——
2020-07-02$48.08$48.08751,900——
2020-07-01$49.56$49.56567,900——
2020-06-30$49.86$49.86920,500——
2020-06-29$47.70$47.70969,800——
2020-06-26$45.90$45.902,067,800——
2020-06-25$47.53$47.531,062,600——
2020-06-24$45.05$45.05517,600——
2020-06-23$46.63$46.631,021,500——
2020-06-22$46.32$46.32952,600——
2020-06-19$46.47$46.471,421,100——
2020-06-18$45.99$45.99410,600——
2020-06-17$45.43$45.43674,000——
2020-06-16$44.59$44.59724,000——
2020-06-15$43.29$43.29688,800——
2020-06-12$40.93$40.93788,400——
2020-06-11$39.52$39.52643,500——
2020-06-10$42.38$42.38549,900——
2020-06-09$41.90$41.90878,000——
2020-06-08$41.23$41.23628,200——
2020-06-05$40.54$40.54582,200——
2020-06-04$41.20$41.20923,500——
2020-06-03$43.35$43.35622,300——
2020-06-02$45.01$45.01609,900——
2020-06-01$43.48$43.48450,900——
2020-05-29$43.85$43.85600,700——
2020-05-28$43.44$43.44390,900——
2020-05-27$43.27$43.27795,400——
2020-05-26$43.26$43.26589,400——
2020-05-22$45.47$45.47417,600——
2020-05-21$45.50$45.50699,200——
2020-05-20$46.53$46.53615,800——
2020-05-19$45.95$45.95581,900——
2020-05-18$45.93$45.93714,600——
2020-05-15$45.23$45.23760,000——
2020-05-14$45.12$45.12933,800——
2020-05-13$46.95$46.951,030,800——
2020-05-12$46.07$46.071,657,100——
2020-05-11$46.57$46.571,685,500——
2020-05-08$43.57$43.571,373,600——
2020-05-07$43.51$43.512,992,000——
2020-05-06$35.85$35.85478,000——
2020-05-05$36.31$36.31759,100——
2020-05-04$36.07$36.071,174,200——
2020-05-01$35.07$35.07672,500——
2020-04-30$37.04$37.041,134,100——
2020-04-29$36.57$36.57717,300——
2020-04-28$36.39$36.39427,200——
2020-04-27$37.44$37.44620,500——
2020-04-24$36.85$36.85580,300——
2020-04-23$36.10$36.10560,900——
2020-04-22$36.07$36.07572,200——
2020-04-21$35.09$35.091,042,100——
2020-04-20$34.98$34.981,362,400——
2020-04-17$33.66$33.66965,100——
2020-04-16$33.56$33.561,453,100——
2020-04-15$32.13$32.131,446,100——
2020-04-14$31.19$31.195,144,900——
2020-04-13$29.84$29.845,268,100——
2020-04-09$32.17$32.17648,400——
2020-04-08$31.30$31.30735,000——
2020-04-07$29.78$29.78786,600——
2020-04-06$29.92$29.921,050,900——
2020-04-03$27.21$27.21549,100——
2020-04-02$27.71$27.71607,200——
2020-04-01$26.36$26.36959,300——
2020-03-31$29.86$29.861,521,700——
2020-03-30$28.79$28.791,607,700——
2020-03-27$25.46$25.461,982,700——
2020-03-26$25.90$25.901,155,800——
2020-03-25$26.09$26.091,018,700——
2020-03-24$26.39$26.39753,600——
2020-03-23$23.24$23.241,055,500——
2020-03-20$25.10$25.101,364,200——
2020-03-19$24.17$24.171,514,800——
2020-03-18$17.27$17.271,554,400——
2020-03-17$22.71$22.711,904,400——
2020-03-16$22.19$22.191,762,800——
2020-03-13$30.80$30.801,517,700——
2020-03-12$28.31$28.311,350,500——
2020-03-11$31.02$31.021,058,400——
2020-03-10$31.07$31.071,093,500——
2020-03-09$33.27$33.27750,100——
2020-03-06$38.29$38.29774,400——
2020-03-05$39.43$39.431,108,500——
2020-03-04$40.17$40.171,548,800——
2020-03-03$36.56$36.56827,000——
2020-03-02$36.96$36.961,398,700——
2020-02-28$37.90$37.901,638,100——
2020-02-27$37.25$37.252,078,100——
2020-02-26$34.77$34.77623,800——
2020-02-25$35.01$35.011,028,900——
2020-02-24$36.88$36.88564,300——
2020-02-21$37.11$37.11743,400——
2020-02-20$37.91$37.91395,800——
2020-02-19$37.13$37.13405,100——
2020-02-18$36.01$36.01267,900——
2020-02-14$35.64$35.64340,300——
2020-02-13$35.01$35.01442,900——
2020-02-12$36.51$36.51554,300——
2020-02-11$34.95$34.95814,500——
2020-02-10$35.40$35.40673,500——
2020-02-07$35.56$35.56428,100——
2020-02-06$37.33$37.33348,200——
2020-02-05$37.48$37.48468,800——
2020-02-04$37.39$37.39737,900——
2020-02-03$36.11$36.11613,300——
2020-01-31$35.01$35.01534,700——
2020-01-30$35.44$35.44464,200——
2020-01-29$36.04$36.04452,400——
2020-01-28$35.45$35.45476,400——
2020-01-27$35.35$35.35428,600——
2020-01-24$35.71$35.71558,500——
2020-01-23$36.83$36.83651,100——
2020-01-22$37.15$37.15579,400——
2020-01-21$37.15$37.15747,400——
2020-01-17$37.64$37.64688,000——
2020-01-16$37.34$37.341,076,300——
2020-01-15$34.84$34.84869,000——
2020-01-14$33.87$33.87694,200——
2020-01-13$33.45$33.45743,700——
2020-01-10$33.50$33.50940,400——
2020-01-09$33.65$33.65455,600——
2020-01-08$34.37$34.37595,100——
2020-01-07$34.98$34.98841,700——
2020-01-06$33.77$33.77575,600——
2020-01-03$32.86$32.86779,400——
2020-01-02$33.29$33.29538,400——