NetScout Systems, Inc. - Common Stock (NTCT)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	18.83	19.66	18.12	19.30	658,992	19.30
4/04/2025	19.32	19.69	18.91	19.24	285,720	19.24
4/03/2025	20.59	20.80	19.95	20.18	349,521	20.18
4/02/2025	20.97	21.61	20.96	21.57	394,635	21.57
4/01/2025	20.88	21.31	20.82	21.30	336,606	21.30
3/31/2025	20.99	21.22	20.81	21.01	438,081	21.01
3/28/2025	21.72	21.78	21.02	21.21	294,551	21.21
3/27/2025	21.67	21.88	21.32	21.74	320,552	21.74
3/26/2025	21.80	21.95	21.61	21.77	381,715	21.77
3/25/2025	21.88	22.07	21.71	21.74	342,696	21.74
3/24/2025	21.83	22.04	21.80	21.84	343,435	21.84
3/21/2025	21.09	21.42	21.02	21.39	2,239,095	21.39
3/20/2025	21.34	21.76	21.34	21.44	384,069	21.44
3/19/2025	21.19	21.81	21.05	21.62	428,566	21.62
3/18/2025	20.86	21.16	20.85	21.14	354,590	21.14
3/17/2025	20.73	21.15	20.72	21.05	352,543	21.05
3/14/2025	20.70	20.90	20.51	20.73	442,653	20.73
3/13/2025	20.85	20.95	20.35	20.47	406,229	20.47
3/12/2025	20.99	21.17	20.77	20.93	525,238	20.93
3/11/2025	20.84	21.13	20.74	20.83	323,621	20.83
3/10/2025	21.05	21.17	20.73	20.84	514,901	20.84
3/07/2025	21.45	21.48	21.07	21.43	445,261	21.43
3/06/2025	21.55	21.88	21.33	21.48	397,348	21.48
3/05/2025	21.55	21.95	21.46	21.85	475,041	21.85
3/04/2025	21.51	21.83	21.30	21.55	415,791	21.55
3/03/2025	22.45	22.48	21.55	21.70	743,800	21.70
2/28/2025	22.41	22.54	22.06	22.49	612,619	22.49
2/27/2025	22.99	23.14	22.47	22.51	409,314	22.51
2/26/2025	23.33	23.34	22.80	22.99	589,210	22.99
2/25/2025	23.53	23.69	23.08	23.20	796,128	23.20
2/24/2025	23.83	23.83	23.36	23.52	424,052	23.52
2/21/2025	24.57	24.67	23.66	23.70	430,989	23.70
2/20/2025	24.00	24.32	23.49	24.30	489,233	24.30
2/19/2025	23.99	24.30	23.78	24.18	418,253	24.18
2/18/2025	24.25	24.42	23.89	24.18	457,148	24.18
2/14/2025	24.50	24.50	24.04	24.22	343,735	24.22
2/13/2025	24.28	24.51	23.79	24.49	354,654	24.49
2/12/2025	24.26	24.43	23.97	24.09	332,823	24.09
2/11/2025	24.44	24.77	24.35	24.71	315,378	24.71
2/10/2025	24.41	24.86	24.26	24.66	329,782	24.66
2/07/2025	24.11	24.52	23.82	24.23	357,934	24.23
2/06/2025	24.74	24.82	23.80	24.07	446,092	24.07
2/05/2025	24.13	24.70	23.85	24.67	509,601	24.67
2/04/2025	23.78	24.27	23.18	24.14	539,710	24.14
2/03/2025	23.36	24.31	23.14	23.97	647,475	23.97
1/31/2025	24.58	24.74	23.68	23.84	843,854	23.84
1/30/2025	26.00	27.89	24.80	25.06	969,285	25.06
1/29/2025	22.62	22.70	22.20	22.35	386,469	22.35
1/28/2025	22.21	22.79	22.16	22.61	385,597	22.61
1/27/2025	22.77	23.07	22.16	22.17	427,415	22.17
1/24/2025	22.97	23.18	22.66	22.93	311,489	22.93
1/23/2025	22.53	23.04	22.45	23.03	433,565	23.03
1/22/2025	22.44	22.67	22.39	22.61	387,429	22.61
1/21/2025	22.26	22.72	22.22	22.52	307,293	22.52
1/17/2025	22.33	22.33	22.04	22.15	515,915	22.15
1/16/2025	22.31	22.52	22.00	22.05	332,109	22.05
1/15/2025	22.33	22.46	22.11	22.28	270,830	22.28
1/14/2025	21.55	21.99	21.55	21.93	461,805	21.93
1/13/2025	21.20	21.42	21.07	21.38	393,391	21.38
1/10/2025	21.41	21.79	21.16	21.32	393,234	21.32
1/08/2025	21.30	21.78	21.11	21.76	310,353	21.76