MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTCT — Netscout Systems Inc
NasdaqNetscout Systems Inc
$40.99
-0.21(-0.51%)
- O
- 41.47
- H
- 41.81
- L
- 40.82
- V
- 457.08K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$40.99
Period Return+94.82%
Period High$45.28
Period Low$19.98
Avg Daily Volume579.9K
Total Trading Days365
NTCT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $41.47 | $41.81 | $40.82 | $40.99 | $-0.21 | -0.51% | 457,075 | $41.06 | $40.82 $41.81 |
| Oct 5, 2026 | $40.77 | $41.50 | $40.67 | $41.20 | +$0.24 | +0.59% | 774,497 | $41.19 | $40.67 $41.50 |
| Oct 2, 2026 | $41.05 | $41.58 | $40.84 | $40.96 | +$0.63 | +1.56% | 535,105 | $41.10 | $40.84 $41.58 |
| Oct 1, 2026 | $40.16 | $40.48 | $39.65 | $40.33 | +$0.15 | +0.37% | 490,602 | $40.21 | $39.65 $40.48 |
| Sep 30, 2026 | $39.28 | $41.15 | $39.28 | $40.18 | +$1.18 | +3.03% | 1,205,705 | $40.36 | $39.28 $41.15 |
| Sep 29, 2026 | $39.49 | $39.68 | $38.41 | $39.00 | $-0.41 | -1.04% | 536,554 | $38.91 | $38.41 $39.68 |
| Sep 28, 2026 | $39.05 | $39.69 | $38.72 | $39.41 | $-0.03 | -0.08% | 551,252 | $39.36 | $38.72 $39.69 |
| Sep 25, 2026 | $39.56 | $39.75 | $39.08 | $39.44 | +$0.19 | +0.48% | 465,590 | $39.40 | $39.08 $39.75 |
| Sep 24, 2026 | $39.28 | $39.60 | $39.11 | $39.25 | $-0.03 | -0.08% | 420,466 | $39.34 | $39.11 $39.60 |
| Sep 23, 2026 | $39.13 | $39.56 | $38.86 | $39.28 | +$0.14 | +0.36% | 409,410 | $39.30 | $38.86 $39.56 |
| Sep 22, 2026 | $39.07 | $39.18 | $38.42 | $39.14 | +$0.20 | +0.51% | 619,849 | $38.98 | $38.42 $39.18 |
| Sep 21, 2026 | $38.57 | $39.02 | $38.14 | $38.94 | +$0.73 | +1.91% | 470,871 | $38.74 | $38.14 $39.02 |
| Sep 18, 2026 | $39.44 | $39.47 | $37.91 | $38.21 | $-1.06 | -2.70% | 1,633,180 | $38.26 | $37.91 $39.47 |
| Sep 17, 2026 | $38.84 | $39.56 | $38.49 | $39.27 | +$0.76 | +1.97% | 830,836 | $39.27 | $38.49 $39.56 |
| Sep 16, 2026 | $38.47 | $39.06 | $38.18 | $38.51 | +$0.14 | +0.36% | 577,939 | $38.57 | $38.18 $39.06 |
| Sep 15, 2026 | $37.49 | $38.40 | $37.49 | $38.37 | +$1.00 | +2.68% | 648,089 | $38.26 | $37.49 $38.40 |
| Sep 14, 2026 | $37.29 | $38.00 | $37.24 | $37.37 | $-0.68 | -1.79% | 682,431 | $37.55 | $37.24 $38.00 |
| Sep 11, 2026 | $37.74 | $38.35 | $37.74 | $38.05 | +$0.61 | +1.63% | 517,286 | $38.11 | $37.74 $38.35 |
| Sep 10, 2026 | $36.95 | $37.74 | $36.93 | $37.44 | +$0.14 | +0.38% | 497,765 | $37.40 | $36.93 $37.74 |
| Sep 9, 2026 | $36.98 | $37.62 | $36.92 | $37.30 | +$0.33 | +0.88% | 609,017 | $37.35 | $36.92 $37.62 |
| Sep 8, 2026 | $36.92 | $37.32 | $36.41 | $36.98 | $-0.25 | -0.66% | 653,373 | $36.89 | $36.41 $37.32 |
| Sep 4, 2026 | $37.50 | $37.81 | $37.06 | $37.22 | $-0.28 | -0.75% | 797,561 | $37.32 | $37.06 $37.81 |
| Sep 3, 2026 | $37.66 | $37.66 | $36.66 | $37.50 | +$0.01 | +0.03% | 582,873 | $37.42 | $36.66 $37.66 |
| Sep 2, 2026 | $38.12 | $38.20 | $37.39 | $37.49 | $-0.51 | -1.34% | 631,918 | $37.60 | $37.39 $38.20 |
| Sep 1, 2026 | $38.47 | $38.79 | $37.64 | $38.00 | $-0.83 | -2.14% | 902,031 | $38.04 | $37.64 $38.79 |
| Aug 31, 2026 | $39.21 | $39.68 | $38.78 | $38.83 | $-0.23 | -0.59% | 864,382 | $39.06 | $38.78 $39.68 |
| Aug 28, 2026 | $39.46 | $39.72 | $39.04 | $39.06 | $-0.40 | -1.01% | 536,719 | $39.26 | $39.04 $39.72 |
| Aug 27, 2026 | $38.90 | $39.84 | $38.81 | $39.46 | +$0.96 | +2.49% | 542,704 | $39.45 | $38.81 $39.84 |
| Aug 26, 2026 | $37.95 | $38.67 | $37.76 | $38.50 | +$0.44 | +1.16% | 442,798 | $38.41 | $37.76 $38.67 |
| Aug 25, 2026 | $38.32 | $38.53 | $37.66 | $38.06 | +$0.25 | +0.66% | 458,364 | $37.96 | $37.66 $38.53 |