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%
NTSK — Netskope, Inc. Class A Common Stock
NasdaqNetskope, Inc. Class A Common Stock
$19.64
+1.22(+6.62%)
- O
- 18.83
- H
- 20.39
- L
- 18.78
- V
- 10.58M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.64
Period Return-12.67%
Period High$27.99
Period Low$7.67
Avg Daily Volume4.40M
Total Trading Days264
NTSK — Historical OHLCV Price & Volume Table
Sep 18, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.83 | $20.39 | $18.78 | $19.64 | +$1.22 | +6.62% | 10,581,244 | $19.64 | $18.78 $20.39 |
| Oct 5, 2026 | $17.75 | $18.49 | $17.58 | $18.42 | +$0.67 | +3.77% | 3,195,313 | $18.23 | $17.58 $18.49 |
| Oct 2, 2026 | $17.92 | $18.50 | $17.68 | $17.75 | $-0.10 | -0.56% | 4,827,028 | $18.03 | $17.68 $18.50 |
| Oct 1, 2026 | $17.65 | $18.18 | $16.86 | $17.85 | +$0.41 | +2.35% | 7,296,484 | $17.64 | $16.86 $18.18 |
| Sep 30, 2026 | $17.31 | $17.72 | $17.06 | $17.44 | +$0.17 | +0.98% | 4,261,004 | $17.47 | $17.06 $17.72 |
| Sep 29, 2026 | $17.82 | $17.92 | $16.95 | $17.27 | $-0.58 | -3.25% | 5,794,876 | $17.29 | $16.95 $17.92 |
| Sep 28, 2026 | $17.14 | $18.03 | $17.10 | $17.85 | +$0.18 | +1.02% | 4,880,376 | $17.77 | $17.10 $18.03 |
| Sep 25, 2026 | $18.40 | $18.65 | $17.64 | $17.67 | $-0.90 | -4.85% | 5,859,306 | $17.82 | $17.64 $18.65 |
| Sep 24, 2026 | $18.39 | $18.78 | $18.22 | $18.57 | +$0.00 | +0.00% | 6,430,397 | $18.55 | $18.22 $18.78 |
| Sep 23, 2026 | $18.58 | $18.96 | $18.33 | $18.57 | +$0.02 | +0.11% | 5,997,205 | $18.60 | $18.33 $18.96 |
| Sep 22, 2026 | $18.23 | $18.74 | $18.14 | $18.55 | +$0.15 | +0.82% | 6,859,380 | $18.51 | $18.14 $18.74 |
| Sep 21, 2026 | $17.58 | $18.42 | $17.45 | $18.40 | +$0.91 | +5.20% | 8,104,076 | $18.02 | $17.45 $18.42 |
| Sep 18, 2026 | $17.47 | $17.62 | $16.88 | $17.49 | +$0.28 | +1.63% | 16,896,369 | $17.41 | $16.88 $17.62 |
| Sep 17, 2026 | $17.12 | $17.63 | $16.82 | $17.21 | $-0.08 | -0.46% | 7,408,834 | $17.38 | $16.82 $17.63 |
| Sep 16, 2026 | $17.13 | $17.90 | $17.00 | $17.29 | $-0.18 | -1.03% | 7,474,189 | $17.43 | $17.00 $17.90 |
| Sep 15, 2026 | $16.63 | $17.72 | $16.60 | $17.47 | +$0.47 | +2.76% | 10,605,529 | $17.38 | $16.60 $17.72 |
| Sep 14, 2026 | $15.05 | $17.44 | $15.05 | $17.00 | +$2.30 | +15.65% | 13,453,904 | $16.68 | $15.05 $17.44 |
| Sep 11, 2026 | $14.95 | $15.10 | $14.22 | $14.70 | $-0.40 | -2.65% | 6,179,432 | $14.54 | $14.22 $15.10 |
| Sep 10, 2026 | $14.30 | $15.39 | $14.21 | $15.10 | +$0.64 | +4.43% | 5,607,637 | $15.13 | $14.21 $15.39 |
| Sep 9, 2026 | $14.47 | $14.71 | $14.08 | $14.46 | +$0.11 | +0.77% | 3,719,541 | $14.49 | $14.08 $14.71 |
| Sep 8, 2026 | $13.79 | $14.49 | $13.31 | $14.35 | +$0.41 | +2.94% | 5,675,377 | $14.20 | $13.31 $14.49 |
| Sep 4, 2026 | $14.15 | $14.49 | $13.75 | $13.94 | $-0.40 | -2.79% | 5,908,434 | $14.01 | $13.75 $14.49 |
| Sep 3, 2026 | $15.51 | $15.64 | $13.72 | $14.34 | +$0.59 | +4.29% | 12,955,434 | $14.34 | $13.72 $15.64 |
| Sep 2, 2026 | $13.94 | $14.03 | $13.26 | $13.75 | $-0.30 | -2.14% | 8,035,193 | $13.82 | $13.26 $14.03 |
| Sep 1, 2026 | $15.02 | $15.24 | $13.97 | $14.05 | $-1.26 | -8.23% | 6,570,244 | $14.25 | $13.97 $15.24 |
| Aug 31, 2026 | $15.00 | $15.61 | $15.00 | $15.31 | +$0.22 | +1.46% | 5,274,257 | $15.34 | $15.00 $15.61 |
| Aug 28, 2026 | $14.89 | $15.19 | $14.43 | $15.09 | $-0.03 | -0.20% | 3,824,047 | $14.93 | $14.43 $15.19 |
| Aug 27, 2026 | $14.45 | $15.59 | $14.43 | $15.12 | +$1.20 | +8.62% | 7,623,051 | $15.13 | $14.43 $15.59 |
| Aug 26, 2026 | $13.20 | $13.96 | $13.14 | $13.92 | +$0.42 | +3.11% | 3,002,443 | $13.78 | $13.14 $13.96 |
| Aug 25, 2026 | $14.10 | $14.31 | $13.34 | $13.50 | $-0.54 | -3.85% | 3,102,914 | $13.62 | $13.34 $14.31 |