Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	70.07	68.8	69.89	68.85	1418900.0	68.85
2021-02-12	69.91	68.85	68.93	69.86	1048600.0	69.86
2021-02-11	69.84	68.27	69.58	69.16	1294200.0	69.16
2021-02-10	70.31	68.17	70.0	68.75	1847900.0	68.75
2021-02-09	70.4	69.13	69.73	69.87	1121000.0	69.87
2021-02-08	69.75	67.69	67.94	69.73	1105400.0	69.73
2021-02-05	67.88	66.65	67.24	67.38	1447800.0	67.38
2021-02-04	67.0	65.99	66.72	66.92	1102500.0	66.92
2021-02-03	67.2	65.02	65.35	66.66	1844800.0	66.66
2021-02-02	66.9	64.68	66.7	65.08	2336600.0	65.08
2021-02-01	67.44	66.04	66.83	66.08	1955400.0	66.08
2021-01-29	68.08	65.53	67.08	66.44	5979700.0	66.44
2021-01-28	70.0	67.36	68.77	67.4	2843600.0	67.4
2021-01-27	70.64	65.11	65.14	68.89	4425000.0	68.89
2021-01-26	66.26	64.93	65.85	65.7	1968300.0	65.7
2021-01-25	65.66	64.25	64.87	65.65	1693600.0	65.65
2021-01-22	64.93	63.4	63.93	64.76	1466600.0	64.76
2021-01-21	65.28	63.92	64.32	64.97	980600.0	64.97
2021-01-20	64.93	64.03	64.77	64.51	1062200.0	64.51
2021-01-19	65.35	63.8	65.0	64.28	1306500.0	64.28
2021-01-15	65.92	64.44	65.39	64.66	1475800.0	64.66
2021-01-14	66.18	65.01	65.39	65.84	928200.0	65.84
2021-01-13	66.14	64.85	66.02	65.2	981900.0	65.2
2021-01-12	66.56	65.41	65.85	66.16	1550200.0	66.16
2021-01-11	65.68	64.01	64.19	65.22	1440400.0	65.22
2021-01-08	65.82	64.56	65.31	64.97	2670800.0	64.97
2021-01-07	65.97	64.69	65.19	65.24	2014900.0	65.24
2021-01-06	66.51	64.67	64.74	65.23	2406400.0	64.75
2021-01-05	65.65	64.34	64.38	65.17	1860300.0	64.69
2021-01-04	66.72	64.19	66.47	64.86	2319900.0	64.38
2020-12-31	66.39	65.01	65.27	66.24	1032700.0	65.75
2020-12-30	66.52	65.03	65.03	65.33	1349400.0	64.85
2020-12-29	66.27	64.73	65.86	65.05	1146000.0	64.57
2020-12-28	67.38	65.73	66.69	65.9	1347200.0	65.42
2020-12-24	66.27	65.45	66.11	65.8	509600.0	65.32
2020-12-23	67.63	66.12	66.56	66.17	1421200.0	65.68
2020-12-22	66.68	65.51	65.79	66.18	2721700.0	65.69
2020-12-21	64.62	63.18	63.58	64.54	1695400.0	64.07
2020-12-18	64.93	63.81	64.15	64.82	4568400.0	64.34
2020-12-17	64.34	63.15	64.29	64.12	2537900.0	63.65
2020-12-16	65.04	63.93	64.01	64.07	3128300.0	63.6
2020-12-15	62.81	61.45	62.23	62.65	1867600.0	62.19
2020-12-14	62.99	61.33	62.22	61.67	2136800.0	61.22
2020-12-11	62.19	60.59	60.8	61.82	1877700.0	61.37
2020-12-10	61.51	59.49	59.49	61.12	1807600.0	60.67
2020-12-09	61.69	60.29	60.95	60.78	1409600.0	60.33
2020-12-08	61.18	59.91	60.17	60.55	1967900.0	60.1
2020-12-07	60.89	59.34	59.8	60.37	1910600.0	59.93
2020-12-04	60.08	58.5	58.65	59.99	1894300.0	59.55
2020-12-03	59.6	57.92	59.35	58.49	3475000.0	58.06
2020-12-02	60.43	56.89	57.86	59.23	9338800.0	58.79
2020-12-01	54.43	52.64	52.64	54.16	4005200.0	53.76
2020-11-30	53.37	52.33	53.21	53.31	4533800.0	52.92
2020-11-27	54.03	53.03	53.53	53.26	739100.0	52.87
2020-11-25	55.26	53.31	54.65	53.52	2576300.0	53.13
2020-11-24	55.73	54.0	54.19	55.36	2638000.0	54.95
2020-11-23	53.7	52.02	52.02	53.56	1603700.0	53.17
2020-11-20	52.54	51.74	52.15	51.89	1320500.0	51.51
2020-11-19	52.04	50.82	51.28	51.98	1176400.0	51.6
2020-11-18	52.46	51.22	51.41	51.54	2065500.0	51.16
2020-11-17	51.66	50.07	50.71	51.4	1183400.0	51.02
2020-11-16	51.61	50.18	50.18	51.58	1658000.0	51.2
2020-11-13	49.96	47.71	47.95	49.83	1444100.0	49.46
2020-11-12	49.41	46.74	49.04	47.48	1995500.0	47.13
2020-11-11	50.49	48.98	50.21	49.27	1506300.0	48.91
2020-11-10	50.49	49.08	49.1	50.01	2474200.0	49.64
2020-11-09	50.1	48.38	48.74	49.65	2895300.0	49.28
2020-11-06	47.34	46.34	47.08	47.01	1696600.0	46.66
2020-11-05	46.89	45.82	46.08	46.71	1406200.0	46.37
2020-11-04	46.27	44.9	45.52	45.17	2129700.0	44.84
2020-11-03	46.58	45.51	45.51	46.29	1970400.0	45.95
2020-11-02	45.0	43.92	44.46	44.94	1576100.0	44.61
2020-10-30	44.09	43.07	43.45	43.89	1548200.0	43.57
2020-10-29	44.35	42.2	42.4	44.11	2725500.0	43.79
2020-10-28	43.39	41.9	43.0	42.29	2496900.0	41.98
2020-10-27	45.06	43.92	44.76	44.05	1340800.0	43.73
2020-10-26	46.69	44.23	46.41	44.93	2416400.0	44.6
2020-10-23	47.46	46.56	47.46	46.89	1803500.0	46.54
2020-10-22	47.06	46.33	46.91	46.7	1666100.0	46.36
2020-10-21	47.46	46.57	47.3	46.8	1660600.0	46.46
2020-10-20	48.43	47.24	48.22	47.25	2183800.0	46.9
2020-10-19	48.94	47.31	47.58	48.0	2792800.0	47.65
2020-10-16	47.66	46.69	47.29	47.15	1332100.0	46.8
2020-10-15	47.1	45.83	45.89	47.05	1398700.0	46.7
2020-10-14	47.56	46.44	46.88	46.67	1557700.0	46.33
2020-10-13	47.78	46.27	47.51	46.88	2415600.0	46.54
2020-10-12	47.19	45.61	46.37	46.65	2011800.0	46.31
2020-10-09	46.69	45.52	46.49	45.87	1848700.0	45.53
2020-10-08	46.29	44.42	44.42	46.26	2943200.0	45.92
2020-10-07	44.74	43.71	43.89	44.59	1674500.0	43.79
2020-10-06	44.59	43.18	43.46	43.36	1662600.0	42.58
2020-10-05	43.65	43.07	43.38	43.35	2437300.0	42.57
2020-10-02	43.51	42.07	42.16	42.76	1882400.0	41.99
2020-10-01	44.37	42.62	44.37	42.89	2084800.0	42.12
2020-09-30	44.72	43.43	44.07	43.84	2564800.0	43.05
2020-09-29	44.27	43.5	43.71	43.99	1743900.0	43.2
2020-09-28	43.61	42.51	42.69	43.6	2296800.0	42.81
2020-09-25	42.06	41.09	41.11	41.96	1605100.0	41.2
2020-09-24	41.76	40.46	40.96	41.49	1711300.0	40.74
2020-09-23	42.61	41.07	42.05	41.19	2042900.0	40.45
2020-09-22	41.98	41.03	41.62	41.88	2487900.0	41.12
2020-09-21	41.81	40.72	41.81	41.39	2504300.0	40.64
2020-09-18	43.52	42.1	43.46	42.61	3702200.0	41.84
2020-09-17	44.24	42.85	44.09	43.18	3413600.0	42.4
2020-09-16	46.53	45.03	45.62	45.11	2391400.0	44.3
2020-09-15	46.09	45.14	46.01	45.38	3001600.0	44.56
2020-09-14	45.67	44.3	44.39	45.38	2788200.0	44.56
2020-09-11	45.07	43.48	44.91	44.09	2340100.0	43.29
2020-09-10	46.96	44.37	46.96	44.37	2395300.0	43.57
2020-09-09	46.76	45.23	45.96	46.57	2612600.0	45.73
2020-09-08	45.99	45.16	45.21	45.2	2120600.0	44.38
2020-09-04	47.5	45.9	46.71	46.4	2705500.0	45.56
2020-09-03	48.33	46.01	47.66	46.54	3174500.0	45.7
2020-09-02	48.47	46.65	46.84	48.15	3340800.0	47.28
2020-09-01	47.39	46.16	47.26	46.68	3166500.0	45.84
2020-08-31	47.5	45.55	46.19	47.39	5290900.0	46.53
2020-08-28	45.87	43.36	43.91	45.74	4883000.0	44.91
2020-08-27	46.62	43.6	46.32	43.91	10789000.0	43.12
2020-08-26	42.52	41.23	41.95	42.21	6808400.0	41.45
2020-08-25	42.94	41.27	42.33	41.77	2475600.0	41.02
2020-08-24	42.66	41.29	41.93	42.3	3406700.0	41.54
2020-08-21	41.75	40.84	41.36	41.25	11406800.0	40.51
2020-08-20	41.5	40.81	41.49	41.42	2017900.0	40.67
2020-08-19	42.25	40.91	41.2	41.49	2231400.0	40.74
2020-08-18	41.37	40.08	41.37	41.0	3545400.0	40.26
2020-08-17	41.86	40.94	41.33	41.31	3236300.0	40.56
2020-08-14	42.04	41.34	41.82	41.56	2375200.0	40.81
2020-08-13	42.98	41.44	42.72	41.74	3674400.0	40.99
2020-08-12	44.01	42.93	44.0	43.28	2921700.0	42.5
2020-08-11	45.36	43.36	44.36	43.57	1654300.0	42.78
2020-08-10	44.32	42.74	42.79	44.27	2351700.0	43.47
2020-08-07	42.85	41.51	42.29	42.8	2426400.0	42.03
2020-08-06	42.87	41.88	42.38	42.21	3683400.0	41.45
2020-08-05	43.68	42.81	43.51	43.1	2354400.0	42.32
2020-08-04	44.12	42.61	42.62	43.23	2810700.0	42.45
2020-08-03	44.29	42.49	44.17	42.77	3832600.0	42.0
2020-07-31	44.41	42.05	42.91	44.3	6109000.0	43.5
2020-07-30	43.29	41.46	41.82	42.85	2526300.0	42.08
2020-07-29	42.89	41.39	42.7	42.43	2993200.0	41.66
2020-07-28	44.12	42.82	44.04	42.95	1393600.0	42.18
2020-07-27	44.34	42.73	43.22	44.09	1762200.0	43.29
2020-07-24	44.67	43.06	44.65	43.2	1989800.0	42.42
2020-07-23	45.72	44.46	44.94	44.69	1568700.0	43.88
2020-07-22	45.68	44.97	45.68	44.99	1217000.0	44.18
2020-07-21	46.42	45.03	45.03	45.56	2358300.0	44.74
2020-07-20	45.33	43.84	44.64	45.15	1992900.0	44.34
2020-07-17	45.11	44.14	44.49	44.81	2469700.0	44.0
2020-07-16	44.52	43.88	44.16	44.34	1893600.0	43.54
2020-07-15	45.06	43.69	44.33	44.38	2338200.0	43.58
2020-07-14	43.75	42.47	42.83	43.71	1903000.0	42.92
2020-07-13	44.37	43.28	43.62	43.4	2705400.0	42.62
2020-07-10	43.14	41.96	42.35	42.94	1832200.0	42.17
2020-07-09	43.64	42.23	43.07	42.28	2509600.0	41.52
2020-07-08	43.79	42.76	43.13	43.76	2013000.0	42.5
2020-07-07	44.75	42.7	44.5	42.86	2875000.0	41.62
2020-07-06	45.14	43.94	44.44	45.05	2980600.0	43.75
2020-07-02	44.46	43.47	44.1	43.55	1646800.0	42.3
2020-07-01	44.66	43.39	44.36	43.51	1685600.0	42.26
2020-06-30	45.05	43.77	43.98	44.37	2387100.0	43.09
2020-06-29	44.4	43.1	44.3	44.02	1886500.0	42.75
2020-06-26	44.43	42.63	43.43	43.99	7400900.0	42.72
2020-06-25	41.84	39.96	40.57	41.83	2510100.0	40.62
2020-06-24	42.22	40.93	42.22	40.97	3337100.0	39.79
2020-06-23	43.64	42.32	42.83	42.39	2208000.0	41.17
2020-06-22	43.58	41.64	43.39	42.3	3281200.0	41.08
2020-06-19	44.09	42.07	43.17	44.08	6242100.0	42.81
2020-06-18	43.19	42.15	43.02	42.79	1716600.0	41.56
2020-06-17	44.7	42.95	44.7	43.17	2392500.0	41.93
2020-06-16	45.22	43.42	44.78	44.35	2371100.0	43.07
2020-06-15	43.47	41.12	41.47	43.04	2194100.0	41.8
2020-06-12	43.04	41.23	42.52	42.46	2511300.0	41.24
2020-06-11	44.98	41.11	44.93	41.14	3755100.0	39.95
2020-06-10	47.03	45.95	47.02	46.22	1848200.0	44.89
2020-06-09	48.6	46.67	48.58	46.72	2414300.0	45.37
2020-06-08	49.65	48.48	48.61	49.01	2246700.0	47.6
2020-06-05	48.3	46.27	46.44	48.06	3646800.0	46.68
2020-06-04	45.93	44.87	45.34	45.26	2104600.0	43.96
2020-06-03	46.09	44.17	44.28	45.69	2787700.0	44.37
2020-06-02	44.53	42.48	42.87	44.14	3313400.0	42.87
2020-06-01	44.13	42.67	43.85	42.67	2648200.0	41.44
2020-05-29	44.74	43.53	44.12	44.54	3149200.0	43.26
2020-05-28	45.91	44.0	44.78	44.15	3456900.0	42.88
2020-05-27	46.45	44.92	45.45	46.3	3107400.0	44.97
2020-05-26	46.34	44.89	46.22	45.14	2733200.0	43.84
2020-05-22	45.26	44.08	45.26	44.68	1626600.0	43.39
2020-05-21	46.42	44.86	45.84	45.47	1410800.0	44.16
2020-05-20	46.14	45.35	45.4	45.98	1279200.0	44.66
2020-05-19	45.63	44.11	44.64	44.68	1318600.0	43.39
2020-05-18	45.09	43.63	43.8	44.65	1954400.0	43.36
2020-05-15	42.41	40.93	41.09	42.38	1539100.0	41.16
2020-05-14	41.92	39.81	40.75	41.84	1874700.0	40.63
2020-05-13	42.87	40.63	42.87	41.46	2011200.0	40.27
2020-05-12	44.5	43.02	44.04	43.03	1880100.0	41.79
2020-05-11	44.54	42.77	43.52	44.01	1770100.0	42.74
2020-05-08	44.98	43.31	43.31	44.9	1553000.0	43.61
2020-05-07	43.57	42.78	43.06	43.01	1571200.0	41.77
2020-05-06	42.69	41.17	41.64	42.6	1566300.0	41.37
2020-05-05	41.99	41.04	41.16	41.2	2124100.0	40.01
2020-05-04	41.7	40.01	41.5	40.65	2759200.0	39.48
2020-05-01	43.16	41.08	42.57	41.48	1700800.0	40.28
2020-04-30	44.34	43.41	44.34	43.77	1633800.0	42.51
2020-04-29	45.14	42.52	43.63	44.88	3852600.0	43.59
2020-04-28	43.74	42.16	43.7	42.27	2395000.0	41.05
2020-04-27	44.11	42.6	42.61	42.7	2361900.0	41.47
2020-04-24	43.2	41.2	41.31	43.06	2355600.0	41.82
2020-04-23	41.57	39.67	39.69	41.04	4252500.0	39.86
2020-04-22	39.98	39.26	39.69	39.68	2753700.0	38.54
2020-04-21	40.91	38.89	40.78	38.94	1301500.0	37.82
2020-04-20	42.05	40.76	42.04	40.95	1617500.0	39.77
2020-04-17	42.86	41.69	41.99	42.15	1293900.0	40.94
2020-04-16	41.42	39.72	40.77	41.21	1194300.0	40.02
2020-04-15	42.35	40.28	42.35	40.43	1628400.0	39.27
2020-04-14	43.47	42.52	42.96	43.14	2131300.0	41.9
2020-04-13	42.72	41.06	42.58	41.63	1214400.0	40.43
2020-04-09	43.82	41.39	41.43	42.73	2471900.0	41.5
2020-04-08	41.29	39.62	40.17	40.98	1450700.0	39.8
2020-04-07	41.91	39.64	40.93	39.73	1726900.0	38.59
2020-04-06	39.9	38.19	38.76	39.6	2604400.0	38.46
2020-04-03	40.48	37.08	39.25	37.34	2004900.0	36.26
2020-04-02	40.7	38.57	38.85	39.53	1638400.0	38.39
2020-04-01	40.97	38.91	40.13	40.01	2105500.0	38.39
2020-03-31	42.53	40.09	40.15	41.69	3882100.0	40.0
2020-03-30	41.66	39.69	41.66	40.72	2157900.0	39.07
2020-03-27	42.1	39.35	41.15	40.23	2146200.0	38.6
2020-03-26	42.57	37.42	37.82	42.45	2875400.0	40.73
2020-03-25	39.41	36.99	38.23	37.69	2901700.0	36.16
2020-03-24	38.9	36.76	37.22	38.28	5841800.0	36.73
2020-03-23	37.55	34.66	36.93	35.35	3639800.0	33.92
2020-03-20	39.88	36.23	38.96	36.24	3433200.0	34.77
2020-03-19	41.73	37.97	41.73	38.56	3054400.0	37.0
2020-03-18	43.03	38.97	39.64	42.29	3151900.0	40.58
2020-03-17	44.24	39.4	42.04	42.1	4520400.0	40.4
2020-03-16	42.33	36.0	36.13	40.05	4034800.0	38.43
2020-03-13	40.8	36.78	38.29	40.8	3833300.0	39.15
2020-03-12	39.0	35.86	37.51	35.91	3012000.0	34.46
2020-03-11	42.36	39.94	42.08	40.45	2799100.0	38.81
2020-03-10	43.51	40.41	41.54	43.49	3980900.0	41.73
2020-03-09	42.57	39.73	41.16	39.86	2770100.0	38.25
2020-03-06	44.15	41.75	42.16	44.0	4223800.0	42.22
2020-03-05	45.38	43.71	44.99	43.93	2353600.0	42.15
2020-03-04	46.42	45.34	46.42	46.34	2766000.0	44.46
2020-03-03	48.19	45.26	47.01	45.91	2557800.0	44.05
2020-03-02	47.62	45.81	47.04	47.57	3145600.0	45.65
2020-02-28	46.84	44.89	45.0	46.72	5531100.0	44.83
2020-02-27	48.66	46.39	47.39	46.87	3494600.0	44.97
2020-02-26	50.29	48.25	49.46	48.48	2239200.0	46.52
2020-02-25	51.0	48.42	50.65	48.8	2715800.0	46.83
2020-02-24	50.73	49.68	50.5	50.1	2601600.0	48.07
2020-02-21	53.35	51.86	53.25	52.0	3233200.0	49.9
2020-02-20	53.8	52.68	53.2	53.71	2462700.0	51.54
2020-02-19	54.17	53.05	53.16	53.21	1936000.0	51.06
2020-02-18	54.14	52.76	53.97	53.43	2635300.0	51.27

名前	NetApp Inc. Common Stock
ティッカー	NTAP
国	United States
上場年	1995.0
セクター	Technology

NetApp Inc. Common Stockのデータ

NetApp Inc. Common Stockの基本情報

NetApp Inc. Common Stockの過去1年の値動き