NetScout Systems Inc (NTCT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	28.00	28.30	27.72	27.80	-0.89%	678,076
2025-10-30	26.75	28.08	26.52	28.05	+5.77%	1,083,624
2025-10-29	27.00	27.02	26.28	26.52	-1.81%	530,916
2025-10-28	26.79	27.18	26.53	27.01	+0.11%	378,532
2025-10-27	27.00	27.18	26.84	26.98	+0.48%	326,439
2025-10-24	26.78	26.90	26.56	26.85	+1.40%	278,622
2025-10-23	26.47	26.73	26.35	26.48	+0.23%	289,471
2025-10-22	26.73	26.83	26.23	26.42	-1.31%	397,810
2025-10-21	26.48	26.84	26.30	26.77	+1.10%	423,887
2025-10-20	26.01	26.50	25.92	26.48	+2.60%	359,268
2025-10-17	25.68	25.88	25.57	25.81	-0.04%	881,341
2025-10-16	26.46	26.46	25.64	25.82	-1.34%	346,091
2025-10-15	26.07	26.19	25.84	26.17	+1.95%	404,732
2025-10-14	25.37	25.79	25.20	25.67	-0.12%	431,517
2025-10-13	25.86	26.14	25.43	25.70	+0.00%	536,235
2025-10-10	26.50	26.58	25.61	25.70	-3.06%	376,163
2025-10-09	26.43	26.53	26.01	26.51	+0.26%	346,326
2025-10-08	26.18	26.47	25.90	26.44	+1.81%	541,539
2025-10-07	26.94	26.99	25.93	25.97	-3.06%	497,904
2025-10-06	26.76	27.18	26.73	26.79	+0.90%	492,014
2025-10-03	26.50	26.93	26.45	26.55	+0.91%	469,601
2025-10-02	26.42	26.44	25.93	26.31	+0.13%	597,411
2025-10-01	25.59	26.38	25.46	26.27	+1.72%	529,646
2025-09-30	25.70	25.86	25.54	25.83	+0.31%	352,986
2025-09-29	25.94	25.94	25.63	25.75	-0.19%	444,471
2025-09-26	25.75	25.92	25.54	25.80	+0.08%	376,139
2025-09-25	25.92	25.94	25.45	25.78	-0.42%	430,588
2025-09-24	26.03	26.16	25.80	25.89	-0.46%	751,493
2025-09-23	26.05	26.25	25.82	26.01	+0.15%	585,016
2025-09-22	26.15	26.17	25.79	25.97	+0.54%	561,392
2025-09-19	26.11	26.16	25.60	25.83	-0.88%	2,214,400
2025-09-18	25.53	26.12	25.43	26.06	+2.80%	751,623
2025-09-17	25.38	25.64	25.08	25.35	+0.56%	501,319
2025-09-16	25.42	25.48	25.16	25.21	-0.79%	405,003
2025-09-15	25.10	25.45	24.94	25.41	+1.24%	560,183
2025-09-12	25.57	25.59	25.04	25.10	-2.71%	457,202
2025-09-11	25.07	25.82	24.96	25.80	+3.04%	716,648
2025-09-10	25.06	25.30	24.84	25.04	+0.04%	756,192
2025-09-09	24.80	25.15	24.80	25.03	+0.93%	534,638
2025-09-08	24.82	24.89	24.56	24.80	-0.24%	569,875
2025-09-05	25.20	25.32	24.72	24.86	-0.76%	570,629
2025-09-04	24.72	25.05	24.36	25.05	+1.29%	388,399
2025-09-03	24.62	24.76	24.38	24.73	+0.37%	528,699
2025-09-02	24.57	24.71	24.27	24.64	-1.00%	671,323
2025-08-29	25.06	25.16	24.81	24.89	-0.76%	474,561
2025-08-28	24.76	25.11	24.75	25.08	+1.29%	591,880
2025-08-27	23.86	24.78	23.86	24.76	+3.64%	568,881
2025-08-26	23.60	24.34	23.59	23.89	+3.24%	705,677
2025-08-25	23.44	23.46	23.14	23.14	-1.55%	424,053
2025-08-22	22.91	23.56	22.75	23.50	+3.36%	472,000
2025-08-21	22.47	22.80	22.47	22.74	+0.35%	372,337
2025-08-20	22.75	22.79	22.50	22.66	-0.22%	507,354
2025-08-19	22.48	22.87	22.48	22.71	+0.53%	537,107
2025-08-18	22.40	22.67	22.35	22.59	+0.80%	495,127
2025-08-15	22.43	22.56	22.24	22.41	+0.09%	731,752
2025-08-14	22.81	22.99	22.20	22.39	-3.37%	535,771
2025-08-13	22.67	23.20	22.63	23.17	+2.43%	723,610
2025-08-12	22.03	22.73	22.03	22.62	+3.15%	939,663
2025-08-11	21.49	22.18	21.32	21.93	+1.57%	853,775

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+14.88%
Sep+4.93%
Oct+2.36%
Nov+2.01%
Dec-1.06%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

38.44 on 2026-08-07, from the Closelook data lake's daily price record.

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

45.28 high and 20.39 low over the trailing 52 weeks, as of 2026-08-07.

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 547 daily bars in the Closelook data lake.