NetScout Systems Stock Price History
NASDAQ: NTCTTechnologyEDP ServicesUSD
40.69+1.39 (+3.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTCT price history at a glance
The price history for NetScout Systems (NTCT) on this page begins on August 9, 1999, when the stock closed at $13.88; it most recently closed at $40.69 on October 5, 2026. The highest price in this record is $48.13, reached on September 8, 2014; the latest close is 15.5% below that peak. Across the 26 complete calendar years in the table, NTCT finished higher in 13 and lower in 13. Its best year was 2003 (+86.5%) and its worst was 2000 (-67.7%).
Over roughly 27 years the share price changed +193.3%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, NTCT has gained 53.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $48.13
- Date of high
- Sep 8, 2014
- Low since 1999
- $2.48
- Date of low
- Apr 28, 2003
- 52-week high
- $45.28
- 52-week low
- $25.20
- IPO year
- 1999
- Last close
- $40.69
NTCT returns
1 week
-0.66%
1 month
+9.09%
3 months
-6.85%
6 months
+26.52%
Year to date
+50.37%
1 year
+53.49%
3 years
+52.57%
5 years
+45.58%
NTCT price return, excluding dividends.
NTCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.69 | +51.55% |
| 2025 | 26.85 | +23.85% |
| 2024 | 21.68 | -1.23% |
| 2023 | 21.95 | -32.48% |
| 2022 | 32.51 | -1.72% |
| 2021 | 33.08 | +20.64% |
| 2020 | 27.42 | +11.06% |
| 2019 | 24.69 | +4.00% |
| 2018 | 23.74 | -22.04% |
| 2017 | 30.45 | -3.33% |
| 2016 | 31.50 | +2.61% |
| 2015 | 30.70 | -15.22% |
| 2014 | 36.21 | +24.26% |
| 2013 | 29.14 | +8.13% |
| 2012 | 26.95 | +53.12% |
| 2011 | 17.60 | -23.51% |
| 2010 | 23.01 | +57.39% |
| 2009 | 14.62 | +59.09% |
| 2008 | 9.19 | -27.12% |
| 2007 | 12.61 | +51.93% |
| 2006 | 8.30 | +52.29% |
| 2005 | 5.45 | -21.92% |
| 2004 | 6.98 | -12.75% |
| 2003 | 8.00 | +86.48% |
| 2002 | 4.29 | -47.87% |
| 2001 | 8.23 | -17.70% |
| 2000 | 10.00 | -67.74% |
| 1999* | 31.00 | +123.42% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
NTCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.75 | 40.82 | 39.30 | 40.69 | +3.54% | |
| 39.73 | 40.00 | 39.08 | 39.30 | -1.92% | |
| 40.53 | 41.19 | 40.06 | 40.07 | -2.24% | |
| 41.47 | 41.81 | 40.82 | 40.99 | -0.51% | |
| 40.77 | 41.50 | 40.67 | 41.20 | +0.59% | |
| 41.05 | 41.58 | 40.84 | 40.96 | +1.56% | |
| 40.16 | 40.48 | 39.65 | 40.33 | +0.37% | |
| 39.28 | 41.15 | 39.28 | 40.18 | +3.03% | |
| 39.49 | 39.68 | 38.41 | 39.00 | -1.04% | |
| 39.05 | 39.69 | 38.72 | 39.41 | -0.08% | |
| 39.56 | 39.75 | 39.08 | 39.44 | +0.48% | |
| 39.28 | 39.60 | 39.11 | 39.25 | -0.08% | |
| 39.13 | 39.56 | 38.86 | 39.28 | +0.36% | |
| 39.07 | 39.18 | 38.42 | 39.14 | +0.51% | |
| 38.57 | 39.02 | 38.14 | 38.94 | +1.91% | |
| 39.44 | 39.47 | 37.91 | 38.21 | -2.70% | |
| 38.84 | 39.56 | 38.49 | 39.27 | +1.97% | |
| 38.47 | 39.06 | 38.18 | 38.51 | +0.36% | |
| 37.49 | 38.40 | 37.49 | 38.37 | +2.68% | |
| 37.29 | 38.00 | 37.24 | 37.37 | -1.79% | |
| 37.74 | 38.35 | 37.74 | 38.05 | +1.63% | |
| 36.95 | 37.74 | 36.93 | 37.44 | +0.38% | |
| 36.98 | 37.62 | 36.92 | 37.30 | +0.87% | |
| 36.92 | 37.32 | 36.41 | 36.98 | -0.64% | |
| 37.50 | 37.81 | 37.06 | 37.22 | -0.75% | |
| 37.66 | 37.66 | 36.66 | 37.50 | +0.03% | |
| 38.12 | 38.20 | 37.39 | 37.49 | -1.34% | |
| 38.47 | 38.79 | 37.64 | 38.00 | -2.14% | |
| 39.21 | 39.68 | 38.78 | 38.83 | -0.59% | |
| 39.46 | 39.72 | 39.04 | 39.06 | -1.01% | |
| 38.90 | 39.84 | 38.81 | 39.46 | +2.49% | |
| 37.95 | 38.67 | 37.76 | 38.50 | +1.16% | |
| 38.32 | 38.53 | 37.66 | 38.06 | +0.66% | |
| 38.15 | 38.46 | 37.53 | 37.81 | -1.77% | |
| 38.07 | 38.59 | 37.74 | 38.49 | +1.18% | |
| 38.07 | 38.36 | 37.70 | 38.04 | -0.81% | |
| 39.25 | 39.25 | 37.73 | 38.35 | -1.52% | |
| 38.66 | 39.25 | 38.43 | 38.94 | -0.51% | |
| 39.27 | 39.44 | 38.53 | 39.14 | -1.34% | |
| 39.71 | 40.00 | 39.42 | 39.67 | -0.13% | |
| 39.50 | 39.95 | 39.26 | 39.72 | +0.58% | |
| 38.96 | 39.99 | 38.96 | 39.49 | +2.31% | |
| 38.48 | 39.00 | 37.99 | 38.60 | -0.10% | |
| 38.26 | 39.13 | 37.85 | 38.64 | +0.52% | |
| 39.89 | 40.53 | 38.20 | 38.44 | -4.21% | |
| 39.37 | 41.51 | 36.65 | 40.13 | -2.17% | |
| 42.21 | 42.31 | 40.96 | 41.02 | -2.82% | |
| 41.16 | 42.61 | 41.14 | 42.21 | +3.10% | |
| 40.99 | 41.50 | 40.71 | 40.94 | +0.66% | |
| 40.59 | 40.95 | 40.07 | 40.67 | +1.57% | |
| 39.48 | 40.09 | 39.29 | 40.04 | +2.85% | |
| 39.69 | 39.85 | 38.69 | 38.93 | -1.91% | |
| 39.98 | 39.98 | 38.59 | 39.69 | -0.73% | |
| 40.64 | 40.83 | 39.24 | 39.98 | -0.05% | |
| 39.89 | 40.32 | 39.33 | 40.00 | +1.39% | |
| 40.53 | 40.72 | 39.38 | 39.45 | -3.00% | |
| 41.41 | 41.85 | 40.63 | 40.67 | -2.59% | |
| 41.79 | 42.12 | 41.59 | 41.75 | +0.53% | |
| 41.60 | 42.25 | 41.37 | 41.53 | +0.56% | |
| 39.72 | 41.40 | 39.30 | 41.30 | +1.13% | |
| 41.84 | 42.05 | 40.24 | 40.84 | -2.55% | |
| 43.45 | 43.60 | 41.58 | 41.91 | -3.01% | |
| 42.82 | 43.83 | 42.82 | 43.21 | +0.16% | |
| 43.68 | 44.13 | 42.57 | 43.14 | -1.24% | |
| 44.86 | 45.28 | 43.58 | 43.68 | -2.59% | |
| 43.08 | 44.86 | 43.08 | 44.84 | +4.28% | |
| 42.09 | 43.08 | 42.07 | 43.00 | +1.49% | |
| 42.02 | 43.18 | 41.37 | 42.37 | +0.62% | |
| 40.89 | 42.70 | 40.71 | 42.11 | +2.88% | |
| 42.59 | 42.84 | 40.72 | 40.93 | -4.70% | |
| 43.03 | 43.69 | 42.54 | 42.95 | -1.38% | |
| 42.42 | 43.80 | 42.21 | 43.55 | +2.69% | |
| 41.59 | 42.90 | 41.10 | 42.41 | +1.97% | |
| 40.37 | 41.79 | 39.82 | 41.59 | +2.51% | |
| 40.30 | 40.81 | 39.90 | 40.57 | +0.69% | |
| 40.67 | 41.26 | 40.02 | 40.29 | -0.86% | |
| 40.30 | 41.26 | 40.01 | 40.64 | +0.72% | |
| 39.67 | 40.38 | 39.51 | 40.35 | +1.71% | |
| 39.89 | 40.04 | 38.82 | 39.67 | +1.15% | |
| 40.41 | 40.41 | 39.07 | 39.22 | -3.30% | |
| 40.97 | 41.58 | 40.39 | 40.56 | -0.49% | |
| 41.42 | 41.46 | 40.61 | 40.76 | -1.59% | |
| 41.97 | 42.52 | 41.38 | 41.42 | -1.59% | |
| 40.52 | 42.17 | 40.06 | 42.09 | +4.44% | |
| 40.14 | 41.19 | 39.71 | 40.30 | +0.37% | |
| 40.72 | 40.94 | 38.62 | 40.15 | -1.25% | |
| 40.36 | 40.99 | 39.84 | 40.66 | +0.17% | |
| 41.92 | 41.92 | 40.18 | 40.59 | -3.82% | |
| 41.71 | 42.45 | 40.82 | 42.20 | -0.24% | |
| 43.06 | 43.15 | 42.00 | 42.30 | -2.60% | |
| 42.50 | 43.80 | 42.50 | 43.43 | +1.28% | |
| 41.71 | 43.15 | 41.62 | 42.88 | +3.03% | |
| 41.63 | 41.96 | 41.15 | 41.62 | +0.29% | |
| 41.48 | 41.56 | 40.76 | 41.50 | +0.90% | |
| 41.51 | 41.71 | 40.70 | 41.13 | -2.35% | |
| 41.33 | 42.37 | 40.62 | 42.12 | +2.71% | |
| 39.81 | 41.87 | 39.50 | 41.01 | +3.98% | |
| 38.51 | 39.46 | 38.13 | 39.44 | +1.83% | |
| 38.91 | 39.54 | 38.64 | 38.73 | -0.69% | |
| 38.94 | 39.36 | 38.59 | 39.00 | +0.15% | |
| 38.46 | 39.10 | 38.20 | 38.94 | +1.25% | |
| 38.40 | 38.88 | 38.15 | 38.46 | -1.23% | |
| 39.79 | 39.79 | 38.82 | 38.94 | -1.17% | |
| 38.41 | 39.48 | 37.68 | 39.40 | +3.09% | |
| 40.92 | 40.92 | 37.78 | 38.22 | -6.02% | |
| 39.54 | 40.84 | 39.52 | 40.67 | +4.04% | |
| 39.14 | 39.71 | 38.07 | 39.09 | +2.09% | |
| 38.07 | 39.24 | 36.86 | 38.29 | +7.80% | |
| 35.82 | 35.83 | 35.01 | 35.52 | -0.70% | |
| 35.28 | 35.93 | 35.20 | 35.77 | +1.88% | |
| 34.00 | 35.38 | 33.94 | 35.11 | +3.33% | |
| 33.89 | 34.21 | 33.75 | 33.98 | +0.83% | |
| 33.17 | 33.84 | 33.04 | 33.70 | +1.60% | |
| 32.73 | 33.26 | 32.55 | 33.17 | +1.34% | |
| 33.32 | 33.36 | 32.23 | 32.73 | -1.56% | |
| 33.23 | 33.59 | 32.92 | 33.25 | -0.03% | |
| 32.59 | 33.28 | 32.37 | 33.26 | +2.06% | |
| 33.08 | 33.16 | 32.13 | 32.59 | -1.87% | |
| 33.57 | 33.60 | 32.95 | 33.21 | -0.45% | |
| 32.96 | 33.44 | 32.85 | 33.36 | +1.68% | |
| 33.34 | 33.78 | 32.74 | 32.81 | -2.21% | |
| 33.41 | 33.81 | 33.35 | 33.55 | +1.45% | |
| 32.57 | 33.10 | 32.46 | 33.07 | +2.07% | |
| 32.44 | 32.61 | 31.95 | 32.40 | -0.15% | |
| 32.67 | 33.09 | 32.36 | 32.45 | -0.61% | |
| 32.06 | 32.74 | 32.02 | 32.65 | +1.52% | |
| 32.75 | 32.95 | 31.94 | 32.16 | -1.80% | |
| 33.56 | 33.61 | 32.39 | 32.75 | -2.56% | |
| 34.05 | 34.46 | 33.49 | 33.61 | +1.48% | |
| 32.33 | 33.21 | 32.23 | 33.12 | +2.29% | |
| 32.29 | 32.51 | 32.11 | 32.38 | +0.34% | |
| 31.70 | 32.39 | 31.24 | 32.27 | -0.12% | |
| 31.97 | 33.01 | 31.85 | 32.31 | +1.64% | |
| 31.51 | 32.25 | 31.21 | 31.79 | +1.83% | |
| 32.12 | 32.82 | 31.10 | 31.22 | -2.01% | |
| 32.22 | 32.28 | 31.66 | 31.86 | -2.27% | |
| 32.09 | 32.87 | 31.85 | 32.60 | +0.93% | |
| 32.24 | 32.49 | 31.77 | 32.30 | +0.87% | |
| 31.31 | 32.23 | 31.31 | 32.02 | +1.46% | |
| 30.59 | 31.58 | 30.46 | 31.56 | +5.02% | |
| 30.63 | 30.80 | 29.80 | 30.05 | -1.89% | |
| 30.39 | 30.91 | 30.28 | 30.63 | +0.23% | |
| 30.61 | 31.20 | 30.29 | 30.56 | -0.59% | |
| 30.23 | 30.88 | 30.23 | 30.74 | +1.86% | |
| 30.09 | 30.52 | 29.79 | 30.18 | +0.67% | |
| 30.16 | 30.59 | 29.74 | 29.98 | -0.27% | |
| 29.78 | 30.50 | 29.71 | 30.06 | -0.89% | |
| 30.07 | 30.37 | 29.83 | 30.33 | +0.30% | |
| 30.43 | 30.89 | 30.17 | 30.24 | -0.62% | |
| 29.43 | 30.47 | 29.12 | 30.43 | +2.11% | |
| 29.44 | 29.92 | 29.29 | 29.80 | -0.86% | |
| 30.28 | 30.30 | 29.77 | 30.06 | -0.76% | |
| 29.48 | 30.36 | 29.26 | 30.29 | +3.66% | |
| 28.44 | 29.45 | 28.05 | 29.22 | +0.24% | |
| 28.53 | 29.43 | 28.53 | 29.15 | -0.21% | |
| 28.85 | 29.65 | 28.68 | 29.21 | -0.41% | |
| 29.29 | 29.89 | 29.18 | 29.33 | -0.03% | |
| 28.62 | 29.49 | 28.31 | 29.34 | +2.52% | |
| 28.30 | 29.00 | 28.30 | 28.62 | +1.17% | |
| 29.37 | 29.54 | 28.10 | 28.29 | -4.75% | |
| 29.67 | 30.36 | 29.64 | 29.70 | -0.30% | |
| 29.33 | 29.94 | 29.25 | 29.79 | +0.68% | |
| 29.18 | 29.65 | 29.04 | 29.59 | +0.92% | |
| 29.79 | 30.23 | 29.21 | 29.32 | -1.58% | |
| 28.65 | 29.83 | 28.26 | 29.79 | +4.49% | |
| 28.17 | 28.55 | 27.80 | 28.51 | +1.21% | |
| 28.46 | 28.72 | 27.89 | 28.17 | -0.77% | |
| 27.42 | 28.57 | 27.30 | 28.39 | +3.46% | |
| 27.67 | 28.01 | 27.37 | 27.44 | -0.83% | |
| 27.47 | 27.85 | 27.19 | 27.67 | +2.22% | |
| 26.60 | 28.47 | 26.16 | 27.07 | -4.75% | |
| 28.43 | 28.87 | 27.88 | 28.42 | +0.25% | |
| 28.48 | 28.80 | 27.97 | 28.35 | -0.91% | |
| 27.67 | 28.88 | 27.53 | 28.61 | +2.88% | |
| 27.37 | 27.93 | 27.37 | 27.81 | +0.76% | |
| 27.90 | 28.10 | 27.07 | 27.60 | -1.67% | |
| 28.11 | 28.29 | 27.77 | 28.07 | +0.39% | |
| 27.87 | 28.30 | 27.80 | 27.96 | +0.32% | |
| 27.43 | 27.92 | 27.10 | 27.87 | +2.16% | |
| 27.72 | 27.78 | 27.28 | 27.28 | -1.91% | |
| 27.96 | 28.40 | 27.60 | 27.81 | +0.54% | |
| 27.18 | 27.73 | 27.02 | 27.66 | +2.63% | |
| 26.71 | 27.41 | 26.70 | 26.95 | -0.77% | |
| 28.03 | 28.03 | 26.96 | 27.16 | -2.83% | |
| 27.78 | 28.29 | 27.64 | 27.95 | +1.67% | |
| 27.51 | 27.83 | 26.84 | 27.49 | -0.33% | |
| 27.55 | 27.89 | 27.32 | 27.58 | +0.58% | |
| 26.71 | 27.44 | 26.51 | 27.42 | +1.90% | |
| 27.12 | 27.36 | 26.83 | 26.91 | -1.07% | |
| 27.54 | 28.00 | 26.78 | 27.20 | -1.91% | |
| 27.74 | 28.00 | 27.42 | 27.73 | +0.33% | |
| 26.95 | 27.66 | 26.74 | 27.64 | +1.95% | |
| 26.88 | 27.45 | 26.88 | 27.11 | +0.97% | |
| 27.23 | 27.36 | 26.57 | 26.85 | -0.78% | |
| 27.42 | 27.42 | 26.97 | 27.06 | -1.06% | |
| 27.55 | 27.59 | 27.34 | 27.35 | -0.80% | |
| 27.78 | 27.84 | 27.54 | 27.57 | -1.01% | |
| 27.82 | 28.12 | 27.61 | 27.85 | -0.11% | |
| 27.84 | 27.91 | 27.69 | 27.88 | +0.29% | |
| 27.76 | 27.90 | 27.53 | 27.80 | -0.22% | |
| 28.22 | 28.48 | 27.83 | 27.86 | -0.78% | |
| 27.78 | 28.13 | 27.66 | 28.08 | +0.79% | |
| 27.48 | 27.91 | 27.34 | 27.86 | +2.50% | |
| 27.63 | 27.92 | 26.83 | 27.18 | -1.20% | |
| 27.53 | 27.81 | 27.40 | 27.51 | -0.69% | |
| 27.59 | 27.84 | 27.45 | 27.70 | +0.87% | |
| 28.08 | 28.08 | 27.42 | 27.46 | -2.24% | |
| 28.03 | 28.20 | 27.82 | 28.09 | +0.21% | |
| 27.33 | 28.16 | 27.25 | 28.03 | +2.52% | |
| 26.90 | 27.47 | 26.57 | 27.34 | +1.30% | |
| 27.09 | 27.32 | 26.86 | 26.99 | +0.33% | |
| 26.92 | 27.17 | 26.79 | 26.90 | -0.30% | |
| 27.04 | 27.35 | 26.82 | 26.98 | -0.85% | |
| 27.23 | 27.46 | 26.89 | 27.21 | -0.37% | |
| 26.99 | 27.36 | 26.77 | 27.31 | +1.98% | |
| 26.56 | 26.86 | 26.49 | 26.78 | -0.37% | |
| 26.93 | 26.93 | 26.66 | 26.88 | +0.56% | |
| 26.74 | 27.12 | 26.66 | 26.73 | -0.41% | |
| 26.44 | 27.00 | 26.38 | 26.84 | +1.71% | |
| 26.16 | 26.50 | 25.88 | 26.39 | +1.62% | |
| 25.46 | 26.34 | 25.29 | 25.97 | +1.96% | |
| 26.14 | 26.30 | 25.32 | 25.47 | -0.66% | |
| 25.63 | 25.89 | 25.45 | 25.64 | -0.12% | |
| 26.63 | 26.75 | 25.49 | 25.67 | -3.93% | |
| 27.42 | 27.62 | 26.66 | 26.72 | -2.55% | |
| 26.67 | 27.56 | 26.52 | 27.42 | +1.56% | |
| 28.12 | 28.39 | 26.60 | 27.00 | -4.26% | |
| 28.35 | 28.58 | 28.13 | 28.20 | -0.35% | |
| 29.00 | 29.34 | 28.27 | 28.30 | -3.31% | |
| 29.18 | 29.50 | 28.89 | 29.27 | +1.95% | |
| 29.03 | 29.05 | 27.85 | 28.71 | -1.85% | |
| 30.00 | 30.67 | 28.64 | 29.25 | +7.10% | |
| 27.01 | 27.39 | 26.86 | 27.31 | +1.45% | |
| 27.32 | 27.52 | 26.84 | 26.92 | -2.78% | |
| 27.80 | 27.81 | 27.07 | 27.69 | -0.40% | |
| 28.00 | 28.30 | 27.72 | 27.80 | -0.89% | |
| 26.75 | 28.08 | 26.52 | 28.05 | +5.77% | |
| 27.00 | 27.02 | 26.28 | 26.52 | -1.81% | |
| 26.79 | 27.18 | 26.53 | 27.01 | +0.11% | |
| 27.00 | 27.18 | 26.84 | 26.98 | +0.48% | |
| 26.78 | 26.90 | 26.56 | 26.85 | +1.40% | |
| 26.47 | 26.73 | 26.35 | 26.48 | +0.23% | |
| 26.73 | 26.83 | 26.23 | 26.42 | -1.31% | |
| 26.48 | 26.84 | 26.30 | 26.77 | +1.10% | |
| 26.01 | 26.50 | 25.92 | 26.48 | +2.60% | |
| 25.68 | 25.88 | 25.57 | 25.81 | -0.04% | |
| 26.46 | 26.46 | 25.64 | 25.82 | -1.34% | |
| 26.07 | 26.19 | 25.84 | 26.17 | +1.95% | |
| 25.37 | 25.79 | 25.20 | 25.67 | -0.12% | |
| 25.86 | 26.14 | 25.43 | 25.70 | 0.00% | |
| 26.50 | 26.58 | 25.61 | 25.70 | -3.06% | |
| 26.43 | 26.53 | 26.01 | 26.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTCT chart for longer ranges.