Comparing Back to the side-by-side chart ↗
Netskope, Inc. Class A Common Stock (NTSK) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.47 | 20.78 | 18.41 | 19.00 | -7.09% | 21,360,300 |
| 2026-10-15 | 19.55 | 20.50 | 19.25 | 20.45 | +2.05% | 7,044,400 |
| 2026-10-14 | 20.76 | 21.24 | 19.62 | 20.04 | -5.25% | 5,558,600 |
| 2026-10-13 | 20.60 | 21.30 | 20.48 | 21.15 | +2.47% | 7,118,600 |
| 2026-10-12 | 21.00 | 21.14 | 20.48 | 20.64 | -0.55% | 5,819,900 |
| 2026-10-09 | 19.84 | 20.84 | 19.49 | 20.75 | +5.84% | 6,325,500 |
| 2026-10-08 | 18.98 | 19.64 | 18.87 | 19.61 | +1.92% | 5,963,700 |
| 2026-10-07 | 19.48 | 19.61 | 19.05 | 19.24 | -2.04% | 4,493,100 |
| 2026-10-06 | 18.83 | 20.39 | 18.78 | 19.64 | +6.62% | 10,585,600 |
| 2026-10-05 | 17.75 | 18.48 | 17.58 | 18.42 | +3.77% | 3,193,900 |
| 2026-10-02 | 17.92 | 18.50 | 17.68 | 17.75 | -0.56% | 4,826,300 |
| 2026-10-01 | 17.65 | 18.18 | 16.86 | 17.85 | +2.35% | 7,295,600 |
| 2026-09-30 | 17.31 | 17.71 | 17.06 | 17.44 | +0.98% | 4,260,800 |
| 2026-09-29 | 17.82 | 17.92 | 16.95 | 17.27 | -3.25% | 5,794,000 |
| 2026-09-28 | 17.14 | 18.02 | 17.10 | 17.85 | +1.02% | 4,880,400 |
| 2026-09-25 | 18.40 | 18.65 | 17.64 | 17.67 | -4.85% | 5,858,800 |
| 2026-09-24 | 18.39 | 18.77 | 18.21 | 18.57 | +0.00% | 6,428,800 |
| 2026-09-23 | 18.57 | 18.96 | 18.33 | 18.57 | +0.11% | 5,994,100 |
| 2026-09-22 | 18.23 | 18.73 | 18.14 | 18.55 | +0.82% | 6,858,500 |
| 2026-09-21 | 17.58 | 18.42 | 17.45 | 18.40 | +5.20% | 8,104,100 |
| 2026-09-18 | 17.47 | 17.62 | 16.88 | 17.49 | +1.63% | 16,895,600 |
| 2026-09-17 | 17.12 | 17.63 | 16.82 | 17.21 | -0.46% | 7,408,000 |
| 2026-09-16 | 17.13 | 17.90 | 17.00 | 17.29 | -1.03% | 7,470,600 |
| 2026-09-15 | 16.63 | 17.72 | 16.60 | 17.47 | +2.76% | 10,936,400 |
| 2026-09-14 | 15.05 | 17.44 | 15.05 | 17.00 | +15.65% | 13,697,900 |
| 2026-09-11 | 14.95 | 15.10 | 14.22 | 14.70 | -2.65% | 6,179,100 |
| 2026-09-10 | 14.30 | 15.38 | 14.21 | 15.10 | +4.43% | 5,606,600 |
| 2026-09-09 | 14.47 | 14.71 | 14.08 | 14.46 | +0.77% | 3,719,100 |
| 2026-09-08 | 13.79 | 14.48 | 13.31 | 14.35 | +2.94% | 5,673,300 |
| 2026-09-04 | 14.15 | 14.49 | 13.74 | 13.94 | -2.79% | 5,905,600 |
| 2026-09-03 | 15.51 | 15.64 | 13.72 | 14.34 | +4.29% | 12,955,400 |
| 2026-09-02 | 13.94 | 14.03 | 13.26 | 13.75 | -2.14% | 8,693,400 |
| 2026-09-01 | 15.02 | 15.24 | 13.96 | 14.05 | -8.23% | 6,566,700 |
| 2026-08-31 | 15.00 | 15.61 | 15.00 | 15.31 | +1.46% | 5,267,000 |
| 2026-08-28 | 14.89 | 15.19 | 14.43 | 15.09 | -0.20% | 3,823,000 |
| 2026-08-27 | 14.45 | 15.59 | 14.43 | 15.12 | +8.62% | 7,620,100 |
| 2026-08-26 | 13.20 | 13.96 | 13.14 | 13.92 | +3.11% | 3,002,400 |
| 2026-08-25 | 14.10 | 14.31 | 13.34 | 13.50 | -3.85% | 3,102,914 |
| 2026-08-24 | 14.48 | 14.54 | 13.97 | 14.04 | -3.24% | 2,863,608 |
| 2026-08-21 | 14.45 | 14.55 | 13.92 | 14.51 | +0.90% | 4,099,100 |
| 2026-08-20 | 14.56 | 14.72 | 14.14 | 14.38 | -2.18% | 2,551,000 |
| 2026-08-19 | 15.32 | 15.32 | 14.34 | 14.70 | -4.36% | 2,775,900 |
| 2026-08-18 | 15.00 | 15.52 | 14.91 | 15.37 | +0.79% | 3,209,600 |
| 2026-08-17 | 15.00 | 15.45 | 14.73 | 15.25 | -3.54% | 4,224,700 |
| 2026-08-14 | 16.19 | 16.58 | 15.68 | 15.81 | -2.35% | 3,589,600 |
| 2026-08-13 | 15.05 | 16.41 | 14.89 | 16.19 | +8.01% | 6,123,200 |
| 2026-08-12 | 15.28 | 15.39 | 14.87 | 14.99 | -2.60% | 3,598,300 |
| 2026-08-11 | 15.53 | 15.65 | 14.87 | 15.39 | -1.79% | 4,994,200 |
| 2026-08-10 | 14.84 | 15.87 | 14.72 | 15.67 | +5.38% | 8,896,100 |
| 2026-08-07 | 14.11 | 14.88 | 13.84 | 14.87 | +10.31% | 5,377,700 |
| 2026-08-06 | 13.73 | 13.90 | 13.34 | 13.48 | -4.26% | 2,627,600 |
| 2026-08-05 | 14.00 | 14.41 | 13.65 | 14.08 | +2.03% | 4,946,500 |
| 2026-08-04 | 13.33 | 13.88 | 13.23 | 13.80 | +3.29% | 4,029,900 |
| 2026-08-03 | 12.76 | 13.38 | 12.71 | 13.36 | +6.12% | 3,063,900 |
| 2026-07-31 | 12.25 | 12.63 | 12.02 | 12.59 | +4.05% | 3,817,500 |
| 2026-07-30 | 12.00 | 12.13 | 11.61 | 12.10 | +1.17% | 3,314,900 |
| 2026-07-29 | 11.83 | 12.35 | 11.73 | 11.96 | -0.17% | 2,941,200 |
| 2026-07-28 | 11.70 | 12.16 | 11.33 | 11.98 | +0.34% | 2,789,600 |
| 2026-07-27 | 11.70 | 12.17 | 11.45 | 11.94 | +3.56% | 4,121,600 |
| 2026-07-24 | 11.30 | 11.66 | 11.12 | 11.53 | +3.22% | 3,313,700 |
| 2026-07-23 | 11.95 | 12.04 | 10.54 | 11.17 | -6.57% | 7,405,000 |
| 2026-07-22 | 13.16 | 13.38 | 11.72 | 11.96 | -10.32% | 4,859,900 |
| 2026-07-21 | 13.35 | 13.64 | 13.03 | 13.33 | -1.41% | 2,956,900 |
| 2026-07-20 | 13.33 | 13.71 | 13.09 | 13.52 | -0.52% | 3,465,500 |
| 2026-07-17 | 13.20 | 14.06 | 13.13 | 13.59 | +0.67% | 5,928,600 |
| 2026-07-16 | 13.74 | 13.93 | 13.12 | 13.50 | +1.89% | 4,285,700 |
| 2026-07-15 | 14.48 | 15.02 | 13.07 | 13.25 | -7.15% | 8,861,000 |
| 2026-07-14 | 12.48 | 14.48 | 12.40 | 14.27 | +11.48% | 10,155,400 |
| 2026-07-13 | 12.87 | 12.90 | 12.11 | 12.80 | +3.90% | 4,917,800 |
| 2026-07-10 | 12.47 | 12.57 | 12.03 | 12.32 | -0.81% | 4,026,200 |
| 2026-07-09 | 11.53 | 12.47 | 11.32 | 12.42 | +4.19% | 3,217,600 |
| 2026-07-08 | 11.78 | 11.98 | 11.22 | 11.92 | -1.08% | 6,099,800 |
| 2026-07-07 | 12.40 | 12.53 | 11.85 | 12.05 | -1.39% | 3,208,900 |
| 2026-07-06 | 11.54 | 12.30 | 11.39 | 12.22 | +4.36% | 3,295,000 |
| 2026-07-02 | 11.78 | 12.05 | 11.53 | 11.71 | +0.43% | 3,921,800 |
| 2026-07-01 | 11.19 | 11.76 | 11.11 | 11.66 | +6.58% | 4,324,200 |
| 2026-06-30 | 10.53 | 11.18 | 10.36 | 10.94 | +4.24% | 4,823,200 |
| 2026-06-29 | 10.46 | 11.20 | 10.42 | 10.49 | +1.99% | 5,809,900 |
| 2026-06-26 | 9.70 | 10.34 | 9.70 | 10.29 | +4.15% | 4,370,400 |
| 2026-06-25 | 9.47 | 10.02 | 9.42 | 9.88 | +4.00% | 4,542,400 |
| 2026-06-24 | 9.51 | 9.90 | 9.35 | 9.50 | -0.31% | 5,943,400 |
| 2026-06-23 | 8.88 | 9.67 | 8.87 | 9.53 | +6.48% | 7,171,500 |
| 2026-06-22 | 8.85 | 9.51 | 8.69 | 8.95 | -1.10% | 7,774,900 |
| 2026-06-18 | 8.79 | 9.21 | 8.67 | 9.05 | +3.78% | 32,889,400 |
| 2026-06-17 | 8.80 | 9.10 | 8.64 | 8.72 | -2.57% | 7,111,800 |
| 2026-06-16 | 8.81 | 9.24 | 8.65 | 8.95 | +1.59% | 7,865,200 |
| 2026-06-15 | 9.50 | 9.50 | 8.72 | 8.81 | -2.54% | 6,819,800 |
| 2026-06-12 | 8.87 | 9.49 | 8.71 | 9.04 | +3.79% | 9,433,000 |
| 2026-06-11 | 8.45 | 8.88 | 8.35 | 8.71 | +2.83% | 5,435,200 |
| 2026-06-10 | 8.80 | 8.90 | 8.45 | 8.47 | -5.89% | 5,446,000 |
| 2026-06-09 | 9.42 | 9.61 | 8.88 | 9.00 | -4.56% | 7,727,800 |
| 2026-06-08 | 9.85 | 9.88 | 9.42 | 9.43 | -2.13% | 5,191,700 |
| 2026-06-05 | 9.83 | 10.10 | 9.52 | 9.63 | -3.94% | 8,101,600 |
| 2026-06-04 | 9.60 | 10.65 | 9.40 | 10.03 | -19.11% | 13,960,900 |
| 2026-06-03 | 12.00 | 12.67 | 11.80 | 12.40 | +2.56% | 14,147,200 |
| 2026-06-02 | 12.48 | 12.90 | 12.06 | 12.09 | -5.99% | 7,798,700 |
| 2026-06-01 | 12.33 | 13.29 | 12.22 | 12.86 | +5.93% | 7,236,000 |
| 2026-05-29 | 11.62 | 12.15 | 11.33 | 12.14 | +5.29% | 8,618,600 |
| 2026-05-28 | 11.15 | 11.63 | 11.14 | 11.53 | +3.59% | 3,631,000 |
| 2026-05-27 | 11.32 | 11.45 | 10.95 | 11.13 | -8.17% | 5,827,300 |
| 2026-05-26 | 11.77 | 12.37 | 11.60 | 12.12 | +3.15% | 4,001,100 |
| 2026-05-22 | 11.65 | 12.05 | 11.59 | 11.75 | +1.56% | 3,057,900 |
| 2026-05-21 | 11.37 | 11.79 | 11.21 | 11.57 | -1.53% | 3,922,900 |
| 2026-05-20 | 11.28 | 11.78 | 11.02 | 11.75 | +2.80% | 2,727,600 |
| 2026-05-19 | 11.46 | 11.69 | 11.18 | 11.43 | +0.53% | 3,281,300 |
| 2026-05-18 | 11.10 | 11.62 | 11.07 | 11.37 | +1.34% | 3,358,500 |
| 2026-05-15 | 10.86 | 11.39 | 10.78 | 11.22 | +2.75% | 2,898,400 |
| 2026-05-14 | 10.66 | 11.10 | 10.26 | 10.92 | +3.41% | 2,657,300 |
| 2026-05-13 | 10.81 | 10.82 | 10.29 | 10.56 | -2.31% | 3,179,700 |
| 2026-05-12 | 11.25 | 11.30 | 10.75 | 10.81 | -3.83% | 2,093,900 |
| 2026-05-11 | 11.46 | 11.66 | 10.90 | 11.24 | -3.27% | 3,068,400 |
| 2026-05-08 | 11.20 | 11.72 | 10.78 | 11.62 | +1.93% | 8,091,100 |
| 2026-05-07 | 10.61 | 11.59 | 10.61 | 11.40 | +8.06% | 4,601,500 |
| 2026-05-06 | 10.79 | 10.87 | 10.43 | 10.55 | -2.04% | 2,676,800 |
| 2026-05-05 | 10.39 | 10.85 | 10.25 | 10.77 | +4.36% | 3,221,000 |
| 2026-05-04 | 10.43 | 10.79 | 10.28 | 10.32 | -1.90% | 3,615,000 |
| 2026-05-01 | 10.13 | 10.69 | 9.93 | 10.52 | +5.62% | 4,737,800 |
| 2026-04-30 | 9.87 | 10.07 | 9.56 | 9.96 | +0.10% | 2,535,400 |
| 2026-04-29 | 9.92 | 10.00 | 9.53 | 9.95 | -0.30% | 2,502,200 |
| 2026-04-28 | 9.65 | 10.08 | 9.65 | 9.98 | +1.94% | 2,997,300 |
| 2026-04-27 | 9.63 | 10.04 | 9.43 | 9.79 | +1.66% | 3,320,100 |
| 2026-04-24 | 9.97 | 9.97 | 9.42 | 9.63 | -1.63% | 2,914,000 |
| 2026-04-23 | 9.97 | 10.13 | 9.54 | 9.79 | -5.59% | 3,481,600 |
| 2026-04-22 | 10.24 | 10.47 | 10.05 | 10.37 | +2.78% | 4,167,200 |
| 2026-04-21 | 10.14 | 10.60 | 9.98 | 10.09 | +0.10% | 4,253,200 |
| 2026-04-20 | 9.72 | 10.12 | 9.61 | 10.08 | +2.13% | 2,697,800 |
| 2026-04-17 | 9.58 | 9.98 | 9.57 | 9.87 | +4.78% | 5,669,900 |
| 2026-04-16 | 9.80 | 9.81 | 9.33 | 9.42 | -2.69% | 7,369,500 |
| 2026-04-15 | 9.50 | 9.74 | 9.35 | 9.68 | +3.64% | 4,094,400 |
| 2026-04-14 | 9.32 | 9.72 | 9.19 | 9.34 | +3.20% | 4,205,200 |
| 2026-04-13 | 8.54 | 9.12 | 8.54 | 9.05 | +4.38% | 4,495,100 |
| 2026-04-10 | 8.60 | 8.90 | 8.43 | 8.67 | +2.36% | 6,866,900 |
| 2026-04-09 | 9.23 | 9.29 | 8.40 | 8.47 | -9.51% | 4,550,300 |
| 2026-04-08 | 9.97 | 10.09 | 9.35 | 9.36 | -1.68% | 3,768,100 |
| 2026-04-07 | 9.49 | 9.63 | 9.01 | 9.52 | +0.32% | 7,182,200 |
| 2026-04-06 | 9.06 | 9.60 | 9.01 | 9.49 | +4.63% | 4,334,600 |
| 2026-04-02 | 8.37 | 9.09 | 8.10 | 9.07 | +8.36% | 4,493,800 |
| 2026-04-01 | 8.69 | 8.78 | 8.35 | 8.37 | -1.41% | 4,121,700 |
| 2026-03-31 | 8.07 | 8.72 | 7.90 | 8.49 | +5.73% | 3,738,600 |
| 2026-03-30 | 7.75 | 8.28 | 7.68 | 8.03 | +3.88% | 3,508,500 |
| 2026-03-27 | 8.30 | 8.31 | 7.67 | 7.73 | -8.84% | 5,232,200 |
| 2026-03-26 | 8.32 | 8.98 | 8.32 | 8.48 | +0.00% | 4,018,700 |
| 2026-03-25 | 8.93 | 9.00 | 8.32 | 8.48 | -3.64% | 4,452,000 |
| 2026-03-24 | 9.18 | 9.27 | 8.68 | 8.80 | -5.27% | 4,114,000 |
| 2026-03-23 | 9.59 | 9.83 | 9.16 | 9.29 | -2.52% | 4,660,700 |
| 2026-03-20 | 9.34 | 9.55 | 8.83 | 9.53 | +0.42% | 10,034,900 |
| 2026-03-19 | 9.38 | 9.69 | 9.29 | 9.49 | +0.21% | 4,012,000 |
| 2026-03-18 | 9.30 | 9.80 | 9.26 | 9.47 | +0.00% | 4,221,800 |
| 2026-03-17 | 9.55 | 10.20 | 9.44 | 9.47 | -1.97% | 3,783,700 |
| 2026-03-16 | 9.59 | 9.91 | 9.49 | 9.66 | -0.82% | 6,129,600 |
| 2026-03-13 | 9.72 | 10.48 | 9.49 | 9.74 | +1.99% | 10,909,400 |
| 2026-03-12 | 9.72 | 9.78 | 8.81 | 9.55 | -21.27% | 20,851,900 |
| 2026-03-11 | 12.23 | 12.82 | 11.88 | 12.13 | +1.00% | 6,817,300 |
| 2026-03-10 | 12.29 | 12.47 | 11.73 | 12.01 | -2.28% | 2,887,975 |
| 2026-03-09 | 11.27 | 12.47 | 11.19 | 12.29 | +8.86% | 4,517,868 |
| 2026-03-06 | 11.36 | 11.65 | 11.10 | 11.29 | -2.50% | 2,697,000 |
| 2026-03-05 | 10.54 | 11.58 | 10.50 | 11.58 | +9.35% | 2,521,100 |
| 2026-03-04 | 10.34 | 10.89 | 10.11 | 10.59 | +3.32% | 1,871,100 |
| 2026-03-03 | 10.24 | 10.42 | 9.80 | 10.25 | -2.01% | 3,453,700 |
| 2026-03-02 | 10.28 | 11.18 | 10.25 | 10.46 | -3.15% | 2,756,500 |
| 2026-02-27 | 11.00 | 11.18 | 10.56 | 10.80 | -6.33% | 3,447,000 |
| 2026-02-26 | 11.01 | 12.00 | 10.87 | 11.53 | +5.01% | 5,234,800 |
| 2026-02-25 | 10.26 | 11.12 | 10.12 | 10.98 | +10.46% | 3,937,000 |
| 2026-02-24 | 9.29 | 9.96 | 9.14 | 9.94 | +7.34% | 2,695,100 |
| 2026-02-23 | 10.38 | 10.39 | 9.13 | 9.26 | -12.06% | 4,844,200 |
| 2026-02-20 | 11.49 | 11.93 | 10.37 | 10.53 | -9.69% | 3,177,000 |
| 2026-02-19 | 11.60 | 11.69 | 11.32 | 11.66 | +1.13% | 1,236,100 |
| 2026-02-18 | 11.30 | 11.81 | 11.08 | 11.53 | +1.86% | 1,189,800 |
| 2026-02-17 | 11.85 | 11.85 | 10.96 | 11.32 | -4.79% | 2,050,400 |
| 2026-02-13 | 11.52 | 12.40 | 11.52 | 11.89 | +3.48% | 2,011,700 |
| 2026-02-12 | 11.81 | 12.08 | 11.44 | 11.49 | -2.71% | 2,786,900 |
| 2026-02-11 | 12.28 | 12.43 | 11.28 | 11.81 | -3.36% | 2,363,300 |
| 2026-02-10 | 11.99 | 12.55 | 11.99 | 12.22 | +2.09% | 1,996,600 |
| 2026-02-09 | 12.11 | 12.27 | 11.52 | 11.97 | -0.33% | 2,168,100 |
| 2026-02-06 | 11.81 | 12.27 | 11.36 | 12.01 | +4.21% | 2,759,900 |
| 2026-02-05 | 12.85 | 13.31 | 11.50 | 11.53 | -12.09% | 3,298,400 |
| 2026-02-04 | 13.13 | 13.34 | 12.45 | 13.11 | -0.53% | 2,670,800 |
| 2026-02-03 | 14.03 | 14.03 | 12.68 | 13.18 | -6.52% | 3,396,800 |
| 2026-02-02 | 14.80 | 15.00 | 13.92 | 14.10 | -5.05% | 1,571,400 |
| 2026-01-30 | 15.16 | 15.30 | 14.56 | 14.85 | -3.26% | 2,299,800 |
| 2026-01-29 | 16.05 | 16.25 | 15.09 | 15.35 | -4.66% | 2,532,900 |
| 2026-01-28 | 15.99 | 16.41 | 15.79 | 16.10 | +2.16% | 1,892,000 |
| 2026-01-27 | 15.51 | 16.75 | 15.33 | 15.76 | +2.20% | 4,374,900 |
| 2026-01-26 | 15.36 | 15.70 | 15.23 | 15.42 | +0.85% | 1,230,800 |
| 2026-01-23 | 15.69 | 16.13 | 15.25 | 15.29 | -1.99% | 1,918,900 |
| 2026-01-22 | 15.00 | 15.66 | 14.99 | 15.60 | +5.19% | 2,227,900 |
| 2026-01-21 | 15.03 | 15.19 | 14.44 | 14.83 | -1.07% | 3,464,200 |
| 2026-01-20 | 14.30 | 15.47 | 14.23 | 14.99 | +1.56% | 2,890,600 |
| 2026-01-16 | 15.53 | 15.54 | 14.75 | 14.76 | -4.16% | 2,182,200 |
| 2026-01-15 | 15.71 | 16.02 | 15.35 | 15.40 | -1.97% | 2,919,200 |
| 2026-01-14 | 16.41 | 16.41 | 15.31 | 15.71 | -4.21% | 3,478,900 |
| 2026-01-13 | 16.71 | 16.87 | 16.07 | 16.40 | -0.97% | 1,729,600 |
| 2026-01-12 | 16.53 | 17.08 | 16.44 | 16.56 | -0.42% | 3,626,200 |
| 2026-01-09 | 16.64 | 16.72 | 15.99 | 16.63 | -0.60% | 2,585,000 |
| 2026-01-08 | 17.31 | 17.54 | 16.58 | 16.73 | -5.21% | 3,454,100 |
| 2026-01-07 | 17.30 | 17.84 | 17.11 | 17.65 | +1.79% | 2,385,900 |
| 2026-01-06 | 17.15 | 17.46 | 16.73 | 17.34 | +1.11% | 2,554,100 |
| 2026-01-05 | 16.90 | 17.63 | 16.81 | 17.15 | +1.48% | 2,714,200 |
| 2026-01-02 | 17.75 | 17.76 | 16.57 | 16.90 | -3.65% | 5,248,000 |
| 2025-12-31 | 18.00 | 18.09 | 17.46 | 17.54 | -2.18% | 2,514,400 |
| 2025-12-30 | 18.11 | 18.20 | 17.76 | 17.93 | -1.32% | 1,636,600 |
| 2025-12-29 | 18.13 | 18.61 | 18.10 | 18.17 | -0.66% | 949,500 |
| 2025-12-26 | 18.59 | 18.59 | 18.16 | 18.29 | -1.14% | 901,100 |
| 2025-12-24 | 18.50 | 18.56 | 18.08 | 18.50 | -0.27% | 762,500 |
| 2025-12-23 | 19.54 | 19.54 | 18.43 | 18.55 | -5.89% | 1,765,300 |
| 2025-12-22 | 19.49 | 20.03 | 19.20 | 19.71 | +2.34% | 1,356,600 |
| 2025-12-19 | 19.40 | 19.40 | 18.86 | 19.26 | +1.90% | 6,276,100 |
| 2025-12-18 | 18.97 | 19.22 | 18.30 | 18.90 | +2.16% | 2,865,800 |
| 2025-12-17 | 20.18 | 20.30 | 18.39 | 18.50 | -7.68% | 2,943,700 |
| 2025-12-16 | 19.14 | 20.91 | 19.07 | 20.04 | +5.20% | 3,587,200 |
| 2025-12-15 | 20.76 | 21.01 | 18.58 | 19.05 | -8.06% | 5,249,100 |
| 2025-12-12 | 21.40 | 22.24 | 20.50 | 20.72 | -11.83% | 6,491,700 |
| 2025-12-11 | 22.67 | 23.56 | 22.45 | 23.50 | +4.44% | 4,797,600 |
| 2025-12-10 | 22.76 | 22.91 | 21.96 | 22.50 | -1.66% | 1,978,100 |
| 2025-12-09 | 22.26 | 23.55 | 22.26 | 22.88 | +2.69% | 2,481,700 |
| 2025-12-08 | 21.34 | 22.56 | 21.24 | 22.28 | +7.48% | 3,110,600 |
| 2025-12-05 | 19.95 | 21.48 | 19.59 | 20.73 | +5.34% | 2,972,900 |
| 2025-12-04 | 18.31 | 19.83 | 18.10 | 19.68 | +7.36% | 3,275,100 |
| 2025-12-03 | 17.78 | 18.48 | 17.44 | 18.33 | +2.52% | 1,710,600 |
| 2025-12-02 | 17.85 | 18.10 | 17.69 | 17.88 | +0.73% | 1,231,500 |
| 2025-12-01 | 18.00 | 18.18 | 17.52 | 17.75 | -3.43% | 1,458,000 |
| 2025-11-28 | 17.81 | 18.70 | 17.73 | 18.38 | +3.43% | 1,117,600 |
| 2025-11-26 | 18.39 | 18.50 | 17.65 | 17.77 | -4.10% | 1,787,900 |
| 2025-11-25 | 18.27 | 18.68 | 17.95 | 18.53 | +0.82% | 1,536,300 |
| 2025-11-24 | 19.17 | 19.37 | 18.32 | 18.38 | -2.34% | 1,591,300 |
| 2025-11-21 | 17.95 | 18.88 | 17.32 | 18.82 | +5.14% | 1,575,000 |
| 2025-11-20 | 18.13 | 18.37 | 17.51 | 17.90 | +1.36% | 1,823,200 |
| 2025-11-19 | 18.56 | 18.70 | 17.56 | 17.66 | -5.91% | 2,539,400 |
| 2025-11-18 | 18.87 | 19.02 | 17.81 | 18.77 | -2.90% | 2,966,500 |
| 2025-11-17 | 19.94 | 20.14 | 18.68 | 19.33 | -2.72% | 1,454,800 |
| 2025-11-14 | 19.20 | 20.70 | 18.86 | 19.87 | -0.10% | 3,160,400 |
| 2025-11-13 | 20.80 | 21.10 | 19.85 | 19.89 | -4.65% | 1,623,700 |
| 2025-11-12 | 21.97 | 22.20 | 20.66 | 20.86 | -4.79% | 1,570,800 |
| 2025-11-11 | 22.50 | 22.81 | 21.33 | 21.91 | -2.62% | 1,219,200 |
| 2025-11-10 | 22.60 | 23.19 | 22.43 | 22.50 | +0.81% | 1,055,400 |
| 2025-11-07 | 21.39 | 22.44 | 20.92 | 22.32 | +2.43% | 1,263,100 |
| 2025-11-06 | 22.52 | 22.70 | 21.04 | 21.79 | -4.18% | 1,931,200 |
| 2025-11-05 | 22.29 | 22.76 | 21.80 | 22.74 | +3.22% | 1,274,500 |
| 2025-11-04 | 23.50 | 23.58 | 22.00 | 22.03 | -9.19% | 1,499,200 |
| 2025-11-03 | 23.86 | 24.98 | 23.52 | 24.26 | +2.62% | 2,791,600 |
| 2025-10-31 | 23.18 | 24.05 | 22.97 | 23.64 | +3.14% | 1,422,700 |
| 2025-10-30 | 23.06 | 23.49 | 22.62 | 22.92 | -2.09% | 869,800 |
| 2025-10-29 | 23.50 | 23.61 | 22.71 | 23.41 | +0.47% | 957,900 |
| 2025-10-28 | 23.99 | 24.00 | 23.23 | 23.30 | -2.88% | 847,700 |
| 2025-10-27 | 23.05 | 24.15 | 22.91 | 23.99 | +6.76% | 2,066,300 |
| 2025-10-24 | 23.00 | 23.70 | 22.46 | 22.47 | -2.30% | 2,251,900 |
| 2025-10-23 | 21.91 | 23.07 | 21.84 | 23.00 | +5.55% | 999,300 |
| 2025-10-22 | 22.55 | 22.55 | 21.40 | 21.79 | -3.37% | 1,324,400 |
| 2025-10-21 | 22.29 | 23.00 | 21.95 | 22.55 | +1.08% | 979,800 |
| 2025-10-20 | 22.25 | 22.68 | 21.63 | 22.31 | +0.31% | 880,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+21.88%). Pire mois : Nov (-24.24%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Netskope, Inc. Class A Common Stock (NTSK) ?
19.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NTSK ?
Plus haut à 24.98 et plus bas à 7.67 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Netskope, Inc. Class A Common Stock ?
Historiquement, le mois le plus fort de NTSK a été Sept (moyenne +21.88%) et le plus faible Nov (moyenne -24.24%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 273 bougies quotidiennes du data lake Closelook.