NetScout Systems, Inc. - Common Stock (NTCT)

Last Price39.67

Change+0.45 (1.15%)

NASDAQ· Last Trade: Jun 21st, 12:58 PM EDT

Historical Prices For NetScout Systems, Inc. - Common Stock (NTCT)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	39.85	39.99	38.81	39.67	1,746,318	39.67
6/17/2026	40.41	40.41	39.06	39.22	499,149	39.22
6/16/2026	40.97	41.58	40.39	40.56	519,517	40.56
6/15/2026	41.42	41.46	40.61	40.76	672,530	40.76
6/12/2026	41.97	42.52	41.38	41.42	504,256	41.42
6/11/2026	40.52	42.17	40.06	42.09	519,990	42.09
6/10/2026	40.14	41.19	39.71	40.30	596,438	40.30
6/09/2026	40.72	40.94	38.62	40.15	532,478	40.15
6/08/2026	40.36	40.99	39.84	40.66	589,432	40.66
6/05/2026	41.92	41.92	40.18	40.59	1,009,039	40.59
6/04/2026	41.71	42.45	40.82	42.20	808,783	42.20
6/03/2026	43.06	43.15	42.00	42.30	937,443	42.30
6/02/2026	42.50	43.80	42.50	43.43	935,918	43.43
6/01/2026	41.71	43.15	41.62	42.88	809,668	42.88
5/29/2026	41.63	41.96	41.15	41.62	851,847	41.62
5/28/2026	41.48	41.56	40.76	41.50	533,572	41.50
5/27/2026	41.51	41.71	40.70	41.13	538,639	41.13
5/26/2026	41.33	42.37	40.62	42.12	679,064	42.12
5/22/2026	39.81	41.87	39.50	41.01	640,255	41.01
5/21/2026	38.51	39.46	38.13	39.44	487,376	39.44
5/20/2026	38.91	39.53	38.64	38.73	566,508	38.73
5/19/2026	38.94	39.36	38.59	39.00	343,265	39.00
5/18/2026	38.46	39.09	38.20	38.94	501,410	38.94
5/15/2026	38.40	38.88	38.15	38.46	423,384	38.46
5/14/2026	39.79	39.79	38.82	38.94	531,962	38.94
5/13/2026	38.41	39.48	37.68	39.40	555,847	39.40
5/12/2026	40.92	40.92	37.78	38.22	958,078	38.22
5/11/2026	39.54	40.84	39.52	40.67	791,034	40.67
5/08/2026	39.14	39.71	38.07	39.09	815,544	39.09
5/07/2026	38.07	39.24	36.86	38.29	1,005,880	38.29
5/06/2026	35.82	35.83	35.01	35.52	530,253	35.52
5/05/2026	35.28	35.93	35.20	35.77	545,037	35.77
5/04/2026	34.00	35.38	33.94	35.11	484,976	35.11
5/01/2026	33.89	34.21	33.75	33.98	403,535	33.98
4/30/2026	33.17	33.84	33.04	33.70	549,963	33.70
4/29/2026	32.73	33.26	32.55	33.17	413,157	33.17
4/28/2026	33.32	33.35	32.23	32.73	490,883	32.73
4/27/2026	33.23	33.59	33.06	33.25	439,572	33.25
4/24/2026	32.59	33.28	32.37	33.26	379,117	33.26
4/23/2026	33.08	33.16	32.13	32.59	326,625	32.59
4/22/2026	33.57	33.60	32.95	33.21	414,812	33.21
4/21/2026	32.96	33.44	32.85	33.36	599,485	33.36
4/20/2026	33.34	33.78	32.74	32.81	658,094	32.81
4/17/2026	33.41	33.81	33.35	33.55	978,472	33.55
4/16/2026	32.57	33.10	32.46	33.07	427,451	33.07
4/15/2026	32.44	32.61	31.95	32.40	462,688	32.40
4/14/2026	32.67	33.09	32.36	32.45	583,767	32.45
4/13/2026	32.06	32.74	32.02	32.65	600,502	32.65
4/10/2026	32.75	32.95	31.94	32.16	688,357	32.16
4/09/2026	33.56	33.61	32.39	32.75	671,473	32.75
4/08/2026	34.05	34.46	33.49	33.61	491,811	33.61
4/07/2026	32.33	33.21	32.23	33.12	434,461	33.12
4/06/2026	32.29	32.51	32.11	32.38	322,652	32.38
4/02/2026	31.70	32.38	31.24	32.27	470,273	32.27
4/01/2026	31.97	33.01	31.85	32.31	478,242	32.31
3/31/2026	31.51	32.25	31.21	31.79	516,460	31.79
3/30/2026	32.12	32.82	31.10	31.22	532,536	31.22
3/27/2026	32.22	32.28	31.66	31.86	586,437	31.86
3/26/2026	32.09	32.87	31.84	32.60	492,442	32.60
3/25/2026	32.24	32.49	31.89	32.30	542,504	32.30
3/24/2026	31.31	32.23	31.31	32.02	691,070	32.02
3/23/2026	30.59	31.58	30.46	31.56	605,086	31.56