NASDAQ : NTSK
Netskope, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 24.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Netskope, Inc. (NTSK) closed at 22.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.51 | 24.51 | 22.48 | 22.39 | 2,844,899 | -7.86% |
| 2026-10-30 | 25.87 | 26.3 | 23.73 | 24.3 | 5,555,737 | -7.22% |
| 2026-10-29 | 25 | 26.65 | 24.664 | 26.19 | 7,290,363 | -1.24% |
| 2026-10-28 | 26.14 | 26.71 | 25.83 | 26.52 | 5,384,946 | +1.41% |
| 2026-10-27 | 25.175 | 26.43 | 24.835 | 26.15 | 8,993,087 | +3.73% |
| 2026-10-26 | 24.32 | 25.875 | 24.32 | 25.21 | 7,430,977 | +3.83% |
| 2026-10-23 | 22 | 24.4 | 21.83 | 24.28 | 8,809,186 | +9.37% |
| 2026-10-22 | 21.75 | 22.635 | 21.47 | 22.2 | 7,891,774 | +1.79% |
| 2026-10-21 | 19.97 | 21.95 | 19.95 | 21.81 | 6,287,122 | +10.04% |
| 2026-10-20 | 19.28 | 19.905 | 18.852 | 19.82 | 3,833,292 | +2.06% |
| 2026-10-19 | 19.41 | 19.78 | 19.04 | 19.42 | 3,972,182 | +2.21% |
| 2026-10-16 | 20.47 | 20.779 | 18.41 | 19 | 21,360,938 | -7.09% |
| 2026-10-15 | 19.55 | 20.5 | 19.25 | 20.45 | 7,045,218 | +2.05% |
| 2026-10-14 | 20.76 | 21.237 | 19.62 | 20.04 | 5,566,890 | -5.25% |
| 2026-10-13 | 20.6 | 21.295 | 20.48 | 21.15 | 7,119,538 | +2.47% |
| 2026-10-12 | 21 | 21.14 | 20.485 | 20.64 | 5,822,786 | -0.55% |
| 2026-10-09 | 19.84 | 20.845 | 19.49 | 20.755 | 6,327,304 | +5.84% |
| 2026-10-08 | 18.975 | 19.635 | 18.87 | 19.61 | 5,965,316 | +1.92% |
| 2026-10-07 | 19.48 | 19.615 | 19.05 | 19.24 | 4,493,525 | -2.04% |
| 2026-10-06 | 18.83 | 20.385 | 18.78 | 19.64 | 10,587,078 | +6.62% |
| 2026-10-05 | 17.75 | 18.485 | 17.58 | 18.42 | 3,195,312 | +3.77% |
| 2026-10-02 | 17.92 | 18.5 | 17.675 | 17.75 | 4,827,027 | -0.56% |
| 2026-10-01 | 17.65 | 18.18 | 16.863 | 17.85 | 7,296,483 | +2.35% |
| 2026-09-30 | 17.31 | 17.715 | 17.06 | 17.44 | 4,261,004 | +0.98% |
| 2026-09-29 | 17.82 | 17.92 | 16.945 | 17.27 | 5,794,876 | -3.25% |
| 2026-09-28 | 17.14 | 18.025 | 17.1 | 17.85 | 4,880,375 | +1.02% |
| 2026-09-25 | 18.4 | 18.65 | 17.64 | 17.67 | 5,859,305 | -4.85% |
| 2026-09-24 | 18.39 | 18.775 | 18.215 | 18.57 | 6,430,396 | +0.00% |
| 2026-09-23 | 18.575 | 18.96 | 18.33 | 18.57 | 5,997,204 | +0.11% |
| 2026-09-22 | 18.23 | 18.735 | 18.135 | 18.55 | 6,859,380 | +0.82% |
| 2026-09-21 | 17.58 | 18.42 | 17.45 | 18.4 | 8,104,075 | +5.20% |
| 2026-09-18 | 17.47 | 17.62 | 16.88 | 17.49 | 16,896,369 | +1.63% |
| 2026-09-17 | 17.12 | 17.63 | 16.82 | 17.21 | 7,408,833 | -0.46% |
| 2026-09-16 | 17.13 | 17.9 | 17 | 17.29 | 7,473,189 | -1.03% |
| 2026-09-15 | 16.63 | 17.72 | 16.6 | 17.47 | 10,943,130 | +2.76% |
| 2026-09-14 | 15.05 | 17.44 | 15.05 | 17 | 13,697,919 | +15.65% |
| 2026-09-11 | 14.95 | 15.1 | 14.22 | 14.7 | 6,179,432 | -2.65% |
| 2026-09-10 | 14.3 | 15.385 | 14.205 | 15.1 | 5,607,637 | +4.43% |
| 2026-09-09 | 14.47 | 14.705 | 14.08 | 14.46 | 3,719,541 | +0.77% |
| 2026-09-08 | 13.79 | 14.485 | 13.31 | 14.35 | 5,675,376 | +2.94% |
| 2026-09-04 | 14.15 | 14.488 | 13.745 | 13.94 | 5,908,433 | -2.79% |
| 2026-09-03 | 15.51 | 15.64 | 13.72 | 14.34 | 12,955,434 | +4.29% |
| 2026-09-02 | 13.94 | 14.033 | 13.26 | 13.75 | 8,693,425 | -2.14% |
| 2026-09-01 | 15.02 | 15.24 | 13.965 | 14.05 | 6,570,244 | -8.23% |
| 2026-08-31 | 15 | 15.605 | 15 | 15.31 | 5,273,891 | +1.46% |
| 2026-08-28 | 14.89 | 15.19 | 14.425 | 15.09 | 3,824,047 | -0.20% |
| 2026-08-27 | 14.45 | 15.585 | 14.43 | 15.12 | 7,623,050 | +8.62% |
| 2026-08-26 | 13.2 | 13.96 | 13.14 | 13.92 | 3,002,443 | +3.11% |
| 2026-08-25 | 14.1 | 14.31 | 13.335 | 13.5 | 3,102,914 | -3.85% |
| 2026-08-24 | 14.48 | 14.54 | 13.975 | 14.04 | 2,863,608 | -3.24% |
| 2026-08-21 | 14.45 | 14.555 | 13.92 | 14.51 | 4,099,148 | +0.90% |
| 2026-08-20 | 14.56 | 14.72 | 14.145 | 14.38 | 2,551,061 | -2.18% |
| 2026-08-19 | 15.32 | 15.32 | 14.335 | 14.7 | 2,775,932 | -4.36% |
| 2026-08-18 | 15 | 15.515 | 14.91 | 15.37 | 3,209,593 | +0.79% |
| 2026-08-17 | 15 | 15.45 | 14.73 | 15.25 | 4,224,746 | -3.54% |
| 2026-08-14 | 16.19 | 16.58 | 15.675 | 15.81 | 3,589,644 | -2.35% |
| 2026-08-13 | 15.05 | 16.41 | 14.89 | 16.19 | 6,123,245 | +8.01% |
| 2026-08-12 | 15.28 | 15.39 | 14.87 | 14.99 | 3,598,284 | -2.60% |
| 2026-08-11 | 15.53 | 15.65 | 14.87 | 15.39 | 4,994,233 | -1.79% |
| 2026-08-10 | 14.84 | 15.865 | 14.725 | 15.67 | 8,896,123 | +5.38% |
| 2026-08-07 | 14.11 | 14.88 | 13.84 | 14.87 | 5,377,734 | +10.31% |
| 2026-08-06 | 13.735 | 13.905 | 13.34 | 13.48 | 2,627,557 | -4.26% |
| 2026-08-05 | 14 | 14.41 | 13.65 | 14.08 | 4,946,856 | +2.03% |
| 2026-08-04 | 13.33 | 13.885 | 13.233 | 13.8 | 4,029,904 | +3.29% |
| 2026-08-03 | 12.76 | 13.385 | 12.71 | 13.36 | 3,063,856 | +6.12% |
| 2026-07-31 | 12.25 | 12.63 | 12.02 | 12.59 | 3,817,490 | +4.05% |
| 2026-07-30 | 12 | 12.13 | 11.605 | 12.1 | 3,315,219 | +1.17% |
| 2026-07-29 | 11.83 | 12.345 | 11.735 | 11.96 | 2,943,599 | -0.17% |
| 2026-07-28 | 11.7 | 12.16 | 11.33 | 11.98 | 2,791,062 | +0.34% |
| 2026-07-27 | 11.7 | 12.17 | 11.445 | 11.94 | 4,122,092 | +3.56% |
| 2026-07-24 | 11.3 | 11.66 | 11.12 | 11.53 | 3,313,684 | +3.22% |
| 2026-07-23 | 11.95 | 12.04 | 10.535 | 11.17 | 7,404,987 | -6.57% |
| 2026-07-22 | 13.16 | 13.38 | 11.72 | 11.955 | 4,859,868 | -10.32% |
| 2026-07-21 | 13.35 | 13.64 | 13.03 | 13.33 | 2,956,893 | -1.41% |
| 2026-07-20 | 13.33 | 13.705 | 13.09 | 13.52 | 3,465,495 | -0.52% |
| 2026-07-17 | 13.2 | 14.065 | 13.132 | 13.59 | 5,928,997 | +0.67% |
| 2026-07-16 | 13.74 | 13.93 | 13.12 | 13.5 | 4,285,654 | +1.89% |
| 2026-07-15 | 14.48 | 15.02 | 13.07 | 13.25 | 8,861,033 | -7.15% |
| 2026-07-14 | 12.48 | 14.478 | 12.4 | 14.27 | 10,155,448 | +11.48% |
| 2026-07-13 | 12.87 | 12.9 | 12.11 | 12.8 | 4,917,823 | +3.90% |
| 2026-07-10 | 12.47 | 12.57 | 12.03 | 12.32 | 4,026,208 | -0.81% |
| 2026-07-09 | 11.53 | 12.47 | 11.32 | 12.42 | 3,217,599 | +4.19% |
| 2026-07-08 | 11.78 | 11.98 | 11.22 | 11.92 | 6,099,827 | -1.08% |
| 2026-07-07 | 12.4 | 12.53 | 11.85 | 12.05 | 3,208,899 | -1.39% |
| 2026-07-06 | 11.54 | 12.3 | 11.39 | 12.22 | 3,294,990 | +4.36% |
| 2026-07-02 | 11.78 | 12.05 | 11.53 | 11.71 | 3,921,884 | +0.43% |
| 2026-07-01 | 11.19 | 11.755 | 11.11 | 11.66 | 4,324,240 | +6.58% |
| 2026-06-30 | 10.53 | 11.18 | 10.36 | 10.94 | 4,823,242 | +4.24% |
| 2026-06-29 | 10.46 | 11.2 | 10.424 | 10.495 | 5,810,101 | +1.99% |
| 2026-06-26 | 9.7 | 10.34 | 9.7 | 10.29 | 4,370,387 | +4.15% |
| 2026-06-25 | 9.47 | 10.02 | 9.42 | 9.88 | 4,547,299 | +4.00% |
| 2026-06-24 | 9.51 | 9.9 | 9.345 | 9.5 | 5,943,392 | -0.31% |
| 2026-06-23 | 8.88 | 9.67 | 8.87 | 9.53 | 7,171,476 | +6.48% |
| 2026-06-22 | 8.85 | 9.505 | 8.69 | 8.95 | 7,775,244 | -1.10% |
| 2026-06-18 | 8.79 | 9.205 | 8.67 | 9.05 | 32,889,373 | +3.78% |
| 2026-06-17 | 8.8 | 9.095 | 8.64 | 8.72 | 7,111,805 | -2.57% |
| 2026-06-16 | 8.81 | 9.24 | 8.65 | 8.95 | 7,865,155 | +1.59% |
| 2026-06-15 | 9.498 | 9.498 | 8.72 | 8.81 | 6,819,802 | -2.54% |
| 2026-06-12 | 8.87 | 9.495 | 8.71 | 9.04 | 9,434,181 | +3.79% |
| 2026-06-11 | 8.45 | 8.88 | 8.35 | 8.71 | 5,435,177 | +2.83% |
| 2026-06-10 | 8.8 | 8.905 | 8.45 | 8.47 | 5,446,007 | -5.89% |
| 2026-06-09 | 9.42 | 9.605 | 8.885 | 9 | 7,727,765 | -4.56% |
| 2026-06-08 | 9.85 | 9.88 | 9.42 | 9.43 | 5,191,679 | -2.13% |
| 2026-06-05 | 9.83 | 10.095 | 9.52 | 9.635 | 8,101,568 | -3.94% |
| 2026-06-04 | 9.595 | 10.647 | 9.4 | 10.03 | 13,960,852 | -19.11% |
| 2026-06-03 | 12 | 12.67 | 11.8 | 12.4 | 14,147,202 | +2.56% |
| 2026-06-02 | 12.48 | 12.9 | 12.06 | 12.09 | 7,798,730 | -5.99% |
| 2026-06-01 | 12.33 | 13.29 | 12.22 | 12.86 | 7,236,034 | +5.93% |
| 2026-05-29 | 11.62 | 12.15 | 11.33 | 12.14 | 8,624,929 | +5.29% |
| 2026-05-28 | 11.15 | 11.63 | 11.145 | 11.53 | 3,635,920 | +3.59% |
| 2026-05-27 | 11.325 | 11.45 | 10.952 | 11.13 | 5,831,933 | -8.17% |
| 2026-05-26 | 11.77 | 12.365 | 11.596 | 12.12 | 4,006,817 | +3.15% |
| 2026-05-22 | 11.65 | 12.05 | 11.59 | 11.75 | 3,058,268 | +1.56% |
| 2026-05-21 | 11.37 | 11.79 | 11.21 | 11.57 | 3,922,877 | -1.53% |
| 2026-05-20 | 11.28 | 11.78 | 11.02 | 11.75 | 2,727,582 | +2.80% |
| 2026-05-19 | 11.46 | 11.69 | 11.18 | 11.43 | 3,281,348 | +0.53% |
| 2026-05-18 | 11.1 | 11.62 | 11.07 | 11.37 | 3,358,520 | +1.34% |
| 2026-05-15 | 10.86 | 11.395 | 10.78 | 11.22 | 2,898,430 | +2.75% |
| 2026-05-14 | 10.66 | 11.095 | 10.26 | 10.92 | 2,657,329 | +3.41% |
| 2026-05-13 | 10.81 | 10.82 | 10.29 | 10.56 | 3,179,681 | -2.31% |