NTCT | Netscout Systems | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Netscout Systems (NTCT)

NASDAQ

$37.99-$0.32 (-0.85%)

Price as of Oct 22, 2026 7:59 PM EDT

$2.8B
Market Cap
44.68%
1-Year Change
Software - Infrastructure
Industry

1 Month
-2.12%

Low Price$38.07

High Price$41.20
3 Months
-5.80%

Low Price$36.98

High Price$42.21
1 Year
+44.68%

Low Price$25.47

High Price$44.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	38.24	38.63	37.97	38.31	-1.01%	386,544
10/21/2026	38.99	39.17	38.49	38.70	0.00%	450,336
10/20/2026	38.43	38.92	37.97	38.70	+0.29%	258,413
10/19/2026	38.76	39.09	38.32	38.59	+1.37%	432,733
10/16/2026	38.78	38.93	37.81	38.07	-1.78%	541,617
10/15/2026	38.23	38.80	37.68	38.76	+0.34%	506,014
10/14/2026	39.65	39.93	38.28	38.63	-3.79%	511,586
10/13/2026	39.75	40.50	39.49	40.15	+0.25%	395,973
10/12/2026	40.88	40.94	39.88	40.05	-1.57%	442,670
10/09/2026	39.75	40.82	39.30	40.69	+3.54%	360,714
10/08/2026	39.73	40.00	39.08	39.30	-1.92%	495,985
10/07/2026	40.53	41.19	39.96	40.07	-2.24%	734,956
10/06/2026	41.47	41.81	40.82	40.99	-0.51%	460,538
10/05/2026	40.77	41.50	40.67	41.20	+0.59%	774,497
10/02/2026	41.05	41.58	40.84	40.96	+1.56%	535,105
10/01/2026	40.16	40.48	39.65	40.33	+0.37%	490,601
09/30/2026	39.28	41.15	39.28	40.18	+3.03%	1,205,704
09/29/2026	39.49	39.68	38.41	39.00	-1.04%	536,554
09/28/2026	39.09	39.69	38.72	39.41	-0.08%	547,066
09/25/2026	39.56	39.75	39.08	39.44	+0.48%	465,589
09/24/2026	39.28	39.60	39.11	39.25	-0.08%	420,465
09/23/2026	39.13	39.56	38.86	39.28	+0.36%	409,486
09/22/2026	39.07	39.18	38.42	39.14	+0.51%	619,849
09/21/2026	38.57	39.02	38.14	38.94	+1.91%	470,871
09/18/2026	39.44	39.47	37.91	38.21	-2.70%	1,633,179
09/17/2026	38.84	39.56	38.49	39.27	+1.97%	830,835
09/16/2026	38.47	39.06	38.18	38.51	+0.36%	577,938
09/15/2026	37.49	38.40	37.49	38.37	+2.68%	658,425
09/14/2026	37.29	38.00	37.24	37.37	-1.79%	707,927
09/11/2026	37.74	38.35	37.74	38.05	+1.63%	517,285
09/10/2026	36.95	37.74	36.93	37.44	+0.38%	497,765
09/09/2026	36.98	37.62	36.92	37.30	+0.88%	609,016
09/08/2026	36.92	37.32	36.41	36.98	-0.66%	653,371
09/04/2026	37.50	37.81	37.06	37.22	-0.75%	797,560
09/03/2026	37.66	37.66	36.66	37.50	+0.03%	582,873
09/02/2026	38.12	38.20	37.39	37.49	-1.34%	635,608
09/01/2026	38.47	38.79	37.64	38.00	-2.14%	902,030
08/31/2026	39.21	39.68	38.78	38.83	-0.59%	864,381
08/28/2026	39.46	39.72	39.04	39.06	-1.01%	536,718
08/27/2026	38.90	39.84	38.81	39.46	+2.49%	542,703
08/26/2026	37.95	38.67	37.76	38.50	+1.16%	442,797
08/25/2026	38.32	38.53	37.66	38.06	+0.66%	458,364
08/24/2026	38.15	38.46	37.53	37.81	-1.77%	460,525
08/21/2026	38.07	38.59	37.74	38.49	+1.18%	556,185
08/20/2026	38.07	38.36	37.70	38.04	-0.81%	522,787
08/19/2026	39.25	39.25	37.73	38.35	-1.52%	645,570
08/18/2026	38.66	39.25	38.43	38.94	-0.51%	592,770
08/17/2026	39.27	39.44	38.53	39.14	-1.34%	570,718
08/14/2026	39.71	40.00	39.42	39.67	-0.13%	599,311
08/13/2026	39.50	39.95	39.26	39.72	+0.58%	629,294
08/12/2026	38.96	39.99	38.96	39.49	+2.31%	747,657
08/11/2026	38.48	39.00	37.99	38.60	-0.10%	874,913
08/10/2026	38.26	39.13	37.85	38.64	+0.52%	848,115
08/07/2026	39.89	40.53	38.20	38.44	-4.21%	763,675
08/06/2026	39.37	41.51	36.65	40.13	-2.17%	644,510
08/06/2026	$0.52 Earnings
08/05/2026	42.21	42.31	40.96	41.02	-2.82%	473,467
08/04/2026	41.16	42.61	41.14	42.21	+3.10%	454,731
08/03/2026	40.99	41.50	40.71	40.94	+0.66%	595,999
07/31/2026	40.59	40.95	40.07	40.67	+1.57%	462,691
07/30/2026	39.48	40.09	39.29	40.04	+2.85%	317,451
07/29/2026	39.69	39.85	38.69	38.93	-1.91%	484,300
07/28/2026	39.98	39.98	38.59	39.69	-0.73%	421,667
07/27/2026	40.64	40.83	39.24	39.98	-0.05%	477,053
07/24/2026	39.89	40.32	39.33	40.00	+1.39%	434,119
07/23/2026	40.53	40.72	39.38	39.45	-3.00%	787,679
07/22/2026	41.41	41.85	40.63	40.67	-2.59%	415,793
07/21/2026	41.79	42.12	41.59	41.75	+0.53%	422,703
07/20/2026	41.60	42.25	41.37	41.53	+0.56%	457,061
07/17/2026	39.72	41.40	39.30	41.30	+1.13%	770,209
07/16/2026	41.84	42.05	40.24	40.84	-2.55%	669,761
07/15/2026	43.45	43.60	41.58	41.91	-3.01%	550,466
07/14/2026	42.82	43.83	42.82	43.21	+0.16%	391,901
07/13/2026	43.68	44.13	42.57	43.14	-1.24%	532,832
07/10/2026	44.86	45.28	43.58	43.68	-2.59%	599,411
07/09/2026	43.08	44.86	43.08	44.84	+4.28%	654,003
07/08/2026	42.09	43.08	42.07	43.00	+1.49%	681,401
07/07/2026	42.02	43.18	41.37	42.37	+0.62%	597,317
07/06/2026	40.89	42.70	40.71	42.11	+2.88%	766,511
07/02/2026	42.59	42.84	40.72	40.93	-4.70%	595,829
07/01/2026	43.03	43.69	42.54	42.95	-1.38%	602,111
06/30/2026	42.42	43.80	42.21	43.55	+2.69%	575,841
06/29/2026	41.59	42.90	41.10	42.41	+1.97%	805,868
06/26/2026	40.37	41.79	39.82	41.59	+2.51%	1,718,296
06/25/2026	40.30	40.81	39.90	40.57	+0.69%	429,025
06/24/2026	40.67	41.26	40.02	40.29	-0.86%	576,060
06/23/2026	40.30	41.26	40.01	40.64	+0.72%	511,069
06/22/2026	39.67	40.38	39.51	40.35	+1.71%	668,517
06/18/2026	39.89	40.04	38.82	39.67	+1.15%	1,746,318
06/17/2026	40.41	40.41	39.07	39.22	-3.30%	500,496
06/16/2026	40.97	41.58	40.39	40.56	-0.49%	519,517
06/15/2026	41.42	41.46	40.61	40.76	-1.59%	672,530
06/12/2026	41.97	42.52	41.38	41.42	-1.59%	504,256
06/11/2026	40.52	42.17	40.06	42.09	+4.44%	520,489
06/10/2026	40.14	41.19	39.71	40.30	+0.37%	596,437
06/09/2026	40.72	40.94	38.62	40.15	-1.25%	532,478
06/08/2026	40.36	40.99	39.84	40.66	+0.17%	589,431
06/05/2026	41.92	41.92	40.18	40.59	-3.82%	1,009,038
06/04/2026	41.71	42.45	40.82	42.20	-0.24%	808,783
06/03/2026	43.06	43.15	42.00	42.30	-2.60%	937,180