NetScout Systems Inc (NTCT) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -1.5% vs the 50-day and +5.5% vs the 200-day average, 15.3% below the 52-week high and +51.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: NetScout Systems Inc trades 1.5% below its 50-day and 5.5% above its 200-day moving average. (as of 2026-10-30)

NetScout Systems builds software that watches network traffic in real time, helping engineers spot and fix performance problems before they affect users. Its nGeniusONE platform supports capacity planning and fault diagnosis, while its Arbor products focus on detecting and blocking distributed denial-of-service attacks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NTCT overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	38.76	38.93	37.79	38.37	-2.49%	523,736
2026-10-29	39.50	40.25	38.90	39.35	-0.46%	384,387
2026-10-28	40.60	40.89	39.42	39.53	-2.40%	393,385
2026-10-27	39.53	40.86	39.01	40.50	-0.64%	548,170
2026-10-26	40.12	41.10	39.88	40.76	+2.75%	390,035
2026-10-23	38.24	39.80	38.10	39.67	+3.55%	411,760
2026-10-22	38.24	38.63	37.97	38.31	-1.01%	386,544
2026-10-21	38.99	39.17	38.49	38.70	+0.00%	450,457
2026-10-20	38.43	38.92	37.97	38.70	+0.29%	258,413
2026-10-19	38.76	39.09	38.32	38.59	+1.37%	432,854
2026-10-16	38.78	38.93	37.81	38.07	-1.78%	541,617
2026-10-15	38.23	38.80	37.68	38.76	+0.34%	506,014
2026-10-14	39.65	39.92	38.28	38.63	-3.79%	511,586
2026-10-13	39.75	40.50	39.49	40.15	+0.25%	395,973
2026-10-12	40.88	40.94	39.88	40.05	-1.57%	442,670
2026-10-09	39.75	40.82	39.30	40.69	+3.54%	360,714
2026-10-08	39.73	40.00	39.08	39.30	-1.92%	495,985
2026-10-07	40.53	41.19	39.96	40.07	-2.24%	734,956
2026-10-06	41.47	41.81	40.82	40.99	-0.51%	460,538
2026-10-05	40.77	41.50	40.67	41.20	+0.59%	774,497
2026-10-02	41.05	41.58	40.84	40.96	+1.56%	535,105
2026-10-01	40.16	40.48	39.65	40.33	+0.37%	490,601
2026-09-30	39.28	41.15	39.28	40.18	+3.03%	1,205,704
2026-09-29	39.49	39.68	38.41	39.00	-1.04%	536,554
2026-09-28	39.05	39.69	38.72	39.41	-0.08%	551,251
2026-09-25	39.56	39.75	39.08	39.44	+0.48%	465,589
2026-09-24	39.28	39.60	39.11	39.25	-0.08%	420,465
2026-09-23	39.13	39.56	38.85	39.28	+0.36%	409,409
2026-09-22	39.07	39.18	38.42	39.14	+0.51%	619,849
2026-09-21	38.57	39.02	38.13	38.94	+1.91%	470,871
2026-09-18	39.44	39.47	37.91	38.21	-2.70%	1,633,179
2026-09-17	38.84	39.56	38.49	39.27	+1.97%	830,835
2026-09-16	38.47	39.06	38.18	38.51	+0.36%	577,938
2026-09-15	37.49	38.40	37.49	38.37	+2.68%	658,425
2026-09-14	37.29	38.00	37.23	37.37	-1.79%	700,427
2026-09-11	37.74	38.35	37.74	38.05	+1.63%	499,385
2026-09-10	36.95	37.74	36.93	37.44	+0.38%	497,765
2026-09-09	36.98	37.62	36.92	37.30	+0.88%	609,016
2026-09-08	36.92	37.32	36.41	36.98	-0.66%	653,373
2026-09-04	37.50	37.81	37.06	37.22	-0.75%	797,560
2026-09-03	37.66	37.66	36.66	37.50	+0.03%	582,873
2026-09-02	38.12	38.20	37.39	37.49	-1.34%	635,608
2026-09-01	38.47	38.79	37.63	38.00	-2.14%	902,030
2026-08-31	39.21	39.68	38.78	38.83	-0.59%	864,333
2026-08-28	39.46	39.72	39.04	39.06	-1.01%	536,718
2026-08-27	38.90	39.84	38.81	39.46	+2.49%	542,703
2026-08-26	37.95	38.66	37.76	38.50	+1.16%	442,797
2026-08-25	38.32	38.53	37.66	38.06	+0.66%	458,364
2026-08-24	38.15	38.46	37.52	37.81	-1.77%	460,525
2026-08-21	38.07	38.59	37.74	38.49	+1.18%	556,185
2026-08-20	38.07	38.36	37.70	38.04	-0.81%	522,787
2026-08-19	39.25	39.25	37.73	38.35	-1.52%	645,570
2026-08-18	38.66	39.25	38.43	38.94	-0.51%	592,770
2026-08-17	39.27	39.44	38.53	39.14	-1.34%	570,718
2026-08-14	39.71	40.00	39.42	39.67	-0.13%	599,311
2026-08-13	39.50	39.95	39.26	39.72	+0.58%	629,294
2026-08-12	38.96	39.99	38.96	39.49	+2.31%	742,636
2026-08-11	38.48	39.00	37.99	38.60	-0.10%	874,913
2026-08-10	38.26	39.13	37.85	38.64	+0.52%	848,115
2026-08-07	39.89	40.53	38.20	38.44	-4.21%	763,675
2026-08-06	39.37	41.51	36.65	40.13	-2.17%	644,510
2026-08-05	42.21	42.31	40.96	41.02	-2.82%	473,467
2026-08-04	41.16	42.61	41.14	42.21	+3.10%	454,731
2026-08-03	40.99	41.50	40.70	40.94	+0.66%	595,999
2026-07-31	40.59	40.95	40.07	40.67	+1.57%	462,691
2026-07-30	39.48	40.09	39.29	40.04	+2.85%	317,451
2026-07-29	39.69	39.84	38.69	38.93	-1.91%	484,300
2026-07-28	39.98	39.98	38.59	39.69	-0.73%	421,667
2026-07-27	40.64	40.83	39.24	39.98	-0.05%	477,053
2026-07-24	39.89	40.31	39.33	40.00	+1.39%	434,119
2026-07-23	40.53	40.72	39.38	39.45	-3.00%	787,679
2026-07-22	41.41	41.85	40.63	40.67	-2.59%	415,793
2026-07-21	41.79	42.12	41.59	41.75	+0.53%	422,703
2026-07-20	41.60	42.25	41.37	41.53	+0.56%	457,061
2026-07-17	39.72	41.40	39.30	41.30	+1.13%	770,209
2026-07-16	41.84	42.05	40.24	40.84	-2.55%	669,761
2026-07-15	43.45	43.60	41.58	41.91	-3.01%	550,466
2026-07-14	42.82	43.83	42.82	43.21	+0.16%	395,323
2026-07-13	43.68	44.13	42.56	43.14	-1.24%	532,832
2026-07-10	44.86	45.28	43.58	43.68	-2.59%	599,411
2026-07-09	43.08	44.86	43.08	44.84	+4.28%	654,003
2026-07-08	42.09	43.08	42.06	43.00	+1.49%	681,401
2026-07-07	42.02	43.18	41.37	42.37	+0.62%	597,317
2026-07-06	40.89	42.70	40.70	42.11	+2.88%	766,511
2026-07-02	42.59	42.84	40.72	40.93	-4.70%	595,829
2026-07-01	43.03	43.69	42.53	42.95	-1.38%	602,111
2026-06-30	42.42	43.80	42.21	43.55	+2.69%	575,841
2026-06-29	41.59	42.90	41.10	42.41	+1.97%	805,868
2026-06-26	40.37	41.79	39.82	41.59	+2.51%	1,718,296
2026-06-25	40.30	40.81	39.90	40.57	+0.69%	429,025
2026-06-24	40.67	41.26	40.02	40.29	-0.86%	576,060
2026-06-23	40.30	41.26	40.01	40.64	+0.72%	511,069
2026-06-22	39.67	40.38	39.51	40.35	+1.71%	668,517
2026-06-18	39.89	40.04	38.81	39.67	+1.15%	1,746,318
2026-06-17	40.41	40.41	39.06	39.22	-3.30%	500,496
2026-06-16	40.97	41.58	40.39	40.56	-0.49%	519,517
2026-06-15	41.42	41.46	40.61	40.76	-1.59%	672,530
2026-06-12	41.97	42.52	41.38	41.42	-1.59%	504,256
2026-06-11	40.52	42.17	40.06	42.09	+4.44%	520,489
2026-06-10	40.14	41.19	39.71	40.30	+0.37%	596,437
2026-06-09	40.72	40.94	38.62	40.15	-1.25%	532,478
2026-06-08	40.36	40.99	39.84	40.66	+0.17%	589,431
2026-06-05	41.92	41.92	40.18	40.59	-3.82%	1,009,038
2026-06-04	41.71	42.45	40.82	42.20	-0.24%	808,783
2026-06-03	43.06	43.15	42.00	42.30	-2.60%	937,443
2026-06-02	42.50	43.80	42.50	43.43	+1.28%	936,133
2026-06-01	41.71	43.15	41.62	42.88	+3.03%	809,668
2026-05-29	41.63	41.96	41.15	41.62	+0.29%	851,847
2026-05-28	41.48	41.56	40.76	41.50	+0.90%	533,572
2026-05-27	41.51	41.71	40.70	41.13	-2.35%	538,641
2026-05-26	41.33	42.37	40.62	42.12	+2.71%	679,264
2026-05-22	39.81	41.87	39.50	41.01	+3.98%	640,254
2026-05-21	38.51	39.46	38.13	39.44	+1.83%	487,381
2026-05-20	38.91	39.53	38.64	38.73	-0.69%	566,508
2026-05-19	38.94	39.36	38.59	39.00	+0.15%	343,310
2026-05-18	38.46	39.09	38.20	38.94	+1.25%	501,409
2026-05-15	38.40	38.88	38.15	38.46	-1.23%	423,383
2026-05-14	39.79	39.79	38.82	38.94	-1.17%	531,962
2026-05-13	38.41	39.48	37.68	39.40	+3.09%	556,155
2026-05-12	40.92	40.92	37.78	38.22	-6.02%	958,083
2026-05-11	39.54	40.84	39.52	40.67	+4.04%	791,046
2026-05-08	39.14	39.71	38.07	39.09	+2.09%	815,543
2026-05-07	38.07	39.24	36.86	38.29	+7.80%	1,005,880
2026-05-06	35.82	35.83	35.01	35.52	-0.70%	530,253
2026-05-05	35.28	35.93	35.20	35.77	+1.88%	545,086
2026-05-04	34.00	35.38	33.94	35.11	+3.33%	484,976
2026-05-01	33.89	34.21	33.75	33.98	+0.83%	403,535
2026-04-30	33.17	33.84	33.04	33.70	+1.60%	549,963
2026-04-29	32.73	33.26	32.55	33.17	+1.34%	413,156
2026-04-28	33.32	33.35	32.23	32.73	-1.56%	490,883
2026-04-27	33.23	33.59	32.92	33.25	-0.03%	439,572
2026-04-24	32.59	33.28	32.37	33.26	+2.06%	379,116
2026-04-23	33.08	33.16	32.13	32.59	-1.87%	326,625
2026-04-22	33.57	33.60	32.95	33.21	-0.45%	414,812
2026-04-21	32.96	33.44	32.85	33.36	+1.68%	599,484
2026-04-20	33.34	33.78	32.74	32.81	-2.21%	658,113
2026-04-17	33.41	33.81	33.35	33.55	+1.45%	978,471
2026-04-16	32.57	33.10	32.46	33.07	+2.07%	427,451
2026-04-15	32.44	32.61	31.95	32.40	-0.15%	462,688
2026-04-14	32.67	33.09	32.36	32.45	-0.61%	583,766
2026-04-13	32.06	32.74	32.02	32.65	+1.52%	600,501
2026-04-10	32.75	32.95	31.94	32.16	-1.80%	688,356
2026-04-09	33.56	33.61	32.39	32.75	-2.56%	671,482
2026-04-08	34.05	34.46	33.49	33.61	+1.48%	491,811
2026-04-07	32.33	33.21	32.23	33.12	+2.29%	434,545
2026-04-06	32.29	32.51	32.11	32.38	+0.34%	322,651
2026-04-02	31.70	32.38	31.24	32.27	-0.12%	470,271
2026-04-01	31.97	33.01	31.85	32.31	+1.64%	478,242
2026-03-31	31.51	32.25	31.21	31.79	+1.83%	516,459
2026-03-30	32.12	32.82	31.10	31.22	-2.01%	532,536
2026-03-27	32.22	32.28	31.66	31.86	-2.27%	586,436
2026-03-26	32.09	32.87	31.84	32.60	+0.93%	492,494
2026-03-25	32.24	32.49	31.77	32.30	+0.87%	542,503
2026-03-24	31.31	32.23	31.31	32.02	+1.46%	691,069
2026-03-23	30.59	31.58	30.46	31.56	+5.02%	605,087
2026-03-20	30.63	30.80	29.80	30.05	-1.89%	2,984,894
2026-03-19	30.39	30.91	30.27	30.63	+0.23%	586,489
2026-03-18	30.61	31.20	30.29	30.56	-0.59%	728,518
2026-03-17	30.23	30.88	30.23	30.74	+1.86%	705,518
2026-03-16	30.09	30.52	29.79	30.18	+0.67%	799,889
2026-03-13	30.16	30.59	29.74	29.98	-0.27%	332,678
2026-03-12	29.78	30.50	29.71	30.06	-0.89%	646,478
2026-03-11	30.07	30.37	29.83	30.33	+0.30%	584,437
2026-03-10	30.43	30.89	30.17	30.24	-0.62%	605,624
2026-03-09	29.43	30.47	29.11	30.43	+2.11%	532,932
2026-03-06	29.44	29.92	29.29	29.80	-0.86%	559,804
2026-03-05	30.28	30.30	29.77	30.06	-0.76%	567,527
2026-03-04	29.48	30.36	29.26	30.29	+3.66%	527,213
2026-03-03	28.44	29.45	28.05	29.22	+0.24%	443,813
2026-03-02	28.52	29.43	28.52	29.15	-0.21%	715,272
2026-02-27	28.85	29.65	28.68	29.21	-0.41%	840,763
2026-02-26	29.29	29.89	29.18	29.33	-0.03%	596,597
2026-02-25	28.62	29.49	28.30	29.34	+2.52%	426,409
2026-02-24	28.30	29.00	28.30	28.62	+1.17%	517,432
2026-02-23	29.37	29.54	28.10	28.29	-4.75%	658,623
2026-02-20	29.67	30.36	29.64	29.70	-0.30%	611,088
2026-02-19	29.33	29.94	29.25	29.79	+0.68%	595,371
2026-02-18	29.18	29.64	29.04	29.59	+0.92%	602,000
2026-02-17	29.79	30.23	29.21	29.32	-1.58%	748,032
2026-02-13	28.65	29.83	28.26	29.79	+4.49%	579,657
2026-02-12	28.17	28.55	27.80	28.51	+1.21%	740,989
2026-02-11	28.46	28.72	27.89	28.17	-0.77%	635,450
2026-02-10	27.42	28.57	27.30	28.39	+3.46%	541,208
2026-02-09	27.67	28.01	27.37	27.44	-0.83%	445,173
2026-02-06	27.47	27.84	27.19	27.67	+2.22%	688,198
2026-02-05	26.60	28.47	26.16	27.07	-4.75%	831,783
2026-02-04	28.43	28.86	27.88	28.42	+0.25%	565,669
2026-02-03	28.48	28.80	27.97	28.35	-0.91%	359,540
2026-02-02	27.67	28.88	27.53	28.61	+2.88%	419,179
2026-01-30	27.37	27.93	27.37	27.81	+0.76%	562,449
2026-01-29	27.90	28.09	27.07	27.60	-1.67%	424,132
2026-01-28	28.11	28.29	27.77	28.07	+0.39%	303,432
2026-01-27	27.87	28.30	27.80	27.96	+0.32%	258,097
2026-01-26	27.43	27.92	27.10	27.87	+2.16%	328,895
2026-01-23	27.72	27.78	27.28	27.28	-1.91%	262,975
2026-01-22	27.96	28.40	27.60	27.81	+0.54%	346,810
2026-01-21	27.18	27.73	27.02	27.66	+2.63%	491,098
2026-01-20	26.71	27.41	26.70	26.95	-0.77%	417,328
2026-01-16	28.03	28.03	26.96	27.16	-2.83%	543,126
2026-01-15	27.78	28.29	27.64	27.95	+1.67%	521,979
2026-01-14	27.51	27.83	26.84	27.49	-0.33%	483,538
2026-01-13	27.55	27.89	27.32	27.58	+0.58%	493,326
2026-01-12	26.71	27.44	26.51	27.42	+1.90%	402,867
2026-01-09	27.12	27.36	26.83	26.91	-1.07%	496,221
2026-01-08	27.54	28.00	26.78	27.20	-1.91%	535,103
2026-01-07	27.74	28.00	27.41	27.73	+0.33%	456,392
2026-01-06	26.95	27.66	26.73	27.64	+1.95%	333,960
2026-01-05	26.88	27.45	26.88	27.11	+0.97%	442,849
2026-01-02	27.23	27.36	26.57	26.85	-0.78%	619,768
2025-12-31	27.42	27.42	26.97	27.06	-1.06%	332,787
2025-12-30	27.55	27.59	27.34	27.35	-0.80%	333,551
2025-12-29	27.78	27.84	27.54	27.57	-1.01%	215,051
2025-12-26	27.82	28.11	27.61	27.85	-0.11%	160,926
2025-12-24	27.84	27.91	27.68	27.88	+0.29%	207,222
2025-12-23	27.76	27.90	27.53	27.80	-0.22%	283,712
2025-12-22	28.22	28.48	27.83	27.86	-0.78%	479,979
2025-12-19	27.78	28.13	27.66	28.08	+0.79%	2,729,653
2025-12-18	27.48	27.91	27.34	27.86	+2.50%	579,293
2025-12-17	27.63	27.92	26.83	27.18	-1.20%	488,058
2025-12-16	27.53	27.81	27.40	27.51	-0.69%	477,531
2025-12-15	27.59	27.84	27.45	27.70	+0.87%	492,231
2025-12-12	28.07	28.07	27.42	27.46	-2.24%	672,473
2025-12-11	28.03	28.20	27.82	28.09	+0.21%	492,182
2025-12-10	27.33	28.16	27.25	28.03	+2.52%	494,472
2025-12-09	26.90	27.47	26.57	27.34	+1.30%	333,745
2025-12-08	27.09	27.32	26.86	26.99	+0.33%	524,503
2025-12-05	26.92	27.17	26.79	26.90	-0.30%	341,939
2025-12-04	27.04	27.35	26.82	26.98	-0.85%	463,665
2025-12-03	27.23	27.46	26.89	27.21	-0.37%	478,471
2025-12-02	26.99	27.36	26.77	27.31	+1.98%	430,966
2025-12-01	26.56	26.86	26.48	26.78	-0.37%	482,347
2025-11-28	26.93	26.93	26.66	26.88	+0.56%	212,071
2025-11-26	26.74	27.12	26.66	26.73	-0.41%	742,452
2025-11-25	26.44	27.00	26.38	26.84	+1.71%	394,307
2025-11-24	26.16	26.50	25.88	26.39	+1.62%	606,369
2025-11-21	25.46	26.34	25.29	25.97	+1.96%	566,873
2025-11-20	26.14	26.30	25.32	25.47	-0.66%	610,846
2025-11-19	25.63	25.89	25.45	25.64	-0.12%	450,873
2025-11-18	26.63	26.75	25.49	25.67	-3.93%	653,723
2025-11-17	27.42	27.62	26.66	26.72	-2.55%	425,299
2025-11-14	26.67	27.56	26.52	27.42	+1.56%	501,756
2025-11-13	28.12	28.39	26.60	27.00	-4.26%	554,659
2025-11-12	28.35	28.58	28.13	28.20	-0.35%	701,489
2025-11-11	29.00	29.34	28.27	28.30	-3.30%	390,394
2025-11-10	29.18	29.50	28.89	29.27	+1.93%	585,641
2025-11-07	29.03	29.05	27.85	28.71	-1.85%	756,186
2025-11-06	30.00	30.67	28.64	29.25	+7.10%	877,214
2025-11-05	27.01	27.39	26.86	27.31	+1.45%	449,894
2025-11-04	27.32	27.52	26.84	26.92	-2.78%	443,274
2025-11-03	27.80	27.81	27.07	27.69	-0.40%	591,111

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+15.06%). Worst month: Jul (-3.04%). Based on 3 years of daily data (2024–2026).

Jan+7.08%
Feb-2.04%
Mar+2.94%
Apr+1.49%
May+15.06%
Jun+2.10%
Jul-3.04%
Aug+8.20%
Sep+5.20%
Oct+2.36%
Nov+2.01%
Dec-1.06%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is NetScout Systems Inc's (NTCT) latest close?

38.37 on 2026-10-30, from the Closelook data lake's daily price record.

What is NTCT's 52-week high and low?

45.28 high and 25.29 low over the trailing 52 weeks, as of 2026-10-30.

What is NetScout Systems Inc's strongest and weakest month historically?

Historically, NTCT's strongest calendar month has been May (average +15.06%) and its weakest Jul (average -3.04%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NTCT?

Pullback inside an uptrend stack: Trades -1.5% vs the 50-day and +5.5% vs the 200-day average, 15.3% below the 52-week high and +51.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NTCT above its 50-day and 200-day moving averages?

NetScout Systems Inc trades 1.5% below its 50-day and 5.5% above its 200-day moving average (2.9% below its 20-day). As of 2026-10-30.