MetaCap

Netskope Stock Price History

NASDAQ: NTSKTechnologyComputer Software: Prepackaged SoftwareUSD

20.76+1.15 (+5.84%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NTSK price history at a glance

The price history for Netskope (NTSK) on this page begins on September 15, 2025, when the stock closed at $24.70; it most recently closed at $20.76 on October 5, 2026. The highest price in this record is $27.99, reached on September 22, 2025; the latest close is 25.8% below that peak. In the last 12 months alone, NTSK has lost 5.5%.

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 2025
$27.99
Date of high
Sep 22, 2025
Low since 2025
$7.67
Date of low
Mar 23, 2026
52-week high
$24.98
52-week low
$7.67
IPO year
2025
Last close
$20.76

NTSK returns

1 week

+16.93%

1 month

+43.53%

3 months

+68.47%

6 months

+139.39%

Year to date

+18.33%

1 year

-5.49%

NTSK price return, excluding dividends.

NTSK annual returns

Calendar-year price returns
YearYear-end closeReturn
202620.76+22.81%
2025*16.90-31.58%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

NTSK daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
19.8420.8519.4920.76+5.84%
18.9819.6418.8719.61+1.92%
19.4819.6219.0619.24-2.04%
18.8320.3918.7819.64+6.62%
17.7518.4917.5818.42+3.77%
17.9218.5017.6817.75-0.56%
17.6518.1816.8617.85+2.35%
17.3117.7217.0617.44+0.98%
17.8217.9216.9517.27-3.25%
17.1418.0317.1017.85+1.02%
18.4018.6517.6417.67-4.85%
18.3918.7818.2218.570.00%
18.5818.9618.3318.57+0.11%
18.2318.7418.1418.55+0.82%
17.5818.4217.4518.40+5.20%
17.4717.6216.8817.49+1.63%
17.1217.6316.8217.21-0.46%
17.1317.9017.0017.29-1.03%
16.6317.7216.6017.47+2.76%
15.0517.4415.0517.00+15.65%
14.9515.1014.2214.70-2.65%
14.3015.3914.2115.10+4.43%
14.4714.7114.0814.46+0.77%
13.7914.4913.3114.35+2.94%
14.1514.4913.7513.94-2.79%
15.5115.6413.7214.34+4.29%
13.9414.0313.2613.75-2.14%
15.0215.2413.9714.05-8.23%
15.0015.6115.0015.31+1.46%
14.8915.1914.4315.09-0.20%
14.4515.5914.4315.12+8.62%
13.2013.9613.1413.92+3.11%
14.1014.3113.3413.50-3.85%
14.4814.5413.9814.04-3.24%
14.4514.5613.9214.51+0.90%
14.5614.7214.1514.38-2.18%
15.3215.3214.3414.70-4.36%
15.0015.5214.9115.37+0.79%
15.0015.4514.7315.25-3.54%
16.1916.5815.6815.81-2.35%
15.0516.4114.8916.19+8.01%
15.2815.3914.8714.99-2.60%
15.5315.6514.8715.39-1.79%
14.8415.8714.7315.67+5.38%
14.1114.8813.8414.87+10.31%
13.7413.9113.3413.48-4.26%
14.0014.4113.6514.08+2.03%
13.3313.8913.2313.80+3.29%
12.7613.3912.7113.36+6.12%
12.2512.6312.0212.59+4.05%
12.0012.1311.6112.10+1.17%
11.8312.3511.7411.96-0.17%
11.7012.1611.3311.98+0.34%
11.7012.1711.4511.94+3.56%
11.3011.6611.1211.53+3.22%
11.9512.0410.5411.17-6.57%
13.1613.3811.7211.96-10.32%
13.3513.6413.0313.33-1.41%
13.3313.7113.0913.52-0.52%
13.2014.0713.1313.59+0.67%
13.7413.9313.1213.50+1.89%
14.4815.0213.0713.25-7.15%
12.4814.4812.4014.27+11.48%
12.8712.9012.1112.80+3.90%
12.4712.5712.0312.32-0.81%
11.5312.4711.3212.42+4.19%
11.7811.9811.2211.92-1.08%
12.4012.5311.8512.05-1.39%
11.5412.3011.3912.22+4.36%
11.7812.0511.5311.71+0.43%
11.1911.7611.1111.66+6.58%
10.5311.1810.3610.94+4.24%
10.4611.2010.4210.50+1.99%
9.7010.349.7010.29+4.15%
9.4710.029.429.88+4.00%
9.519.909.359.50-0.31%
8.889.678.879.53+6.48%
8.859.518.698.95-1.10%
8.799.218.679.05+3.78%
8.809.108.648.72-2.57%
8.819.248.658.95+1.59%
9.509.508.728.81-2.54%
8.879.508.719.04+3.79%
8.458.888.358.71+2.83%
8.808.918.458.47-5.89%
9.429.618.899.00-4.56%
9.859.889.429.43-2.13%
9.8310.109.529.64-3.94%
9.6010.659.4010.03-19.11%
12.0012.6711.8012.40+2.56%
12.4812.9012.0612.09-5.99%
12.3313.2912.2212.86+5.93%
11.6212.1511.3312.14+5.29%
11.1511.6311.1511.53+3.59%
11.3311.4510.9511.13-8.17%
11.7712.3711.6012.12+3.15%
11.6512.0511.5911.75+1.56%
11.3711.7911.2111.57-1.53%
11.2811.7811.0211.75+2.80%
11.4611.6911.1811.43+0.53%
11.1011.6211.0711.37+1.34%
10.8611.4010.7811.22+2.75%
10.6611.1010.2610.92+3.41%
10.8110.8210.2910.56-2.31%
11.2511.3010.7510.81-3.83%
11.4611.6610.9011.24-3.27%
11.2011.7210.7811.62+1.93%
10.6111.5910.6111.40+8.06%
10.7910.8710.4310.55-2.04%
10.3910.8510.2510.77+4.36%
10.4310.8010.2810.32-1.90%
10.1310.699.9310.52+5.62%
9.8710.079.569.96+0.10%
9.9210.009.539.95-0.30%
9.6510.089.659.98+1.94%
9.6310.059.439.79+1.66%
9.979.979.429.63-1.63%
9.9710.139.549.79-5.59%
10.2410.4710.0510.37+2.78%
10.1410.609.9910.09+0.10%
9.7210.129.6110.08+2.13%
9.589.989.579.87+4.78%
9.809.819.339.42-2.69%
9.509.759.359.68+3.64%
9.329.729.199.34+3.20%
8.549.128.549.05+4.38%
8.608.908.438.67+2.36%
9.239.298.408.47-9.51%
9.9710.099.359.36-1.68%
9.499.639.019.52+0.32%
9.069.609.019.49+4.63%
8.379.098.109.07+8.36%
8.698.788.358.37-1.41%
8.078.727.908.49+5.73%
7.758.287.688.03+3.88%
8.308.317.677.73-8.84%
8.328.988.328.480.00%
8.939.008.328.48-3.64%
9.189.278.688.80-5.27%
9.599.839.169.29-2.52%
9.349.568.839.53+0.42%
9.389.699.299.49+0.21%
9.309.809.269.470.00%
9.5510.209.449.47-1.97%
9.599.919.499.66-0.82%
9.7210.499.499.74+1.99%
9.729.788.819.55-21.27%
12.2312.8211.8812.13+1.00%
12.2912.4711.7312.01-2.28%
11.2712.4711.1912.29+8.86%
11.3611.6511.1011.29-2.50%
10.5411.5810.5011.58+9.35%
10.3410.8910.1110.59+3.32%
10.2410.429.8010.25-2.01%
10.2811.1810.2510.46-3.15%
11.0011.1810.5610.80-6.33%
11.0112.0010.8711.53+5.01%
10.2611.1210.1210.98+10.46%
9.299.969.149.94+7.34%
10.3810.399.139.26-12.06%
11.4911.9310.3710.53-9.69%
11.6011.6911.3211.66+1.13%
11.3011.8211.0811.53+1.86%
11.8511.8510.9611.32-4.79%
11.5212.4011.5211.89+3.48%
11.8112.0811.4411.49-2.71%
12.2812.4311.2811.81-3.36%
11.9912.5511.9912.22+2.09%
12.1112.2711.5211.97-0.33%
11.8112.2711.3612.01+4.21%
12.8513.3111.5011.53-12.09%
13.1313.3412.4513.11-0.53%
14.0314.0312.6813.18-6.52%
14.8015.0013.9214.10-5.05%
15.1615.3014.5614.85-3.26%
16.0516.2515.0915.35-4.66%
15.9916.4115.7916.10+2.16%
15.5116.7515.3315.76+2.20%
15.3615.7015.2315.42+0.85%
15.6916.1315.2515.29-1.99%
15.0015.6614.9915.60+5.19%
15.0315.1914.4414.83-1.07%
14.3015.4714.2314.99+1.56%
15.5315.5414.7514.76-4.16%
15.7116.0215.3515.40-1.97%
16.4116.4115.3115.71-4.21%
16.7116.8716.0716.40-0.97%
16.5317.0816.4416.56-0.42%
16.6416.7215.9916.63-0.60%
17.3117.5416.5816.73-5.21%
17.3017.8417.1117.65+1.79%
17.1517.4716.7317.34+1.11%
16.9017.6316.8117.15+1.48%
17.7517.7616.5716.90-3.65%
18.0018.0917.4717.54-2.18%
18.1118.2017.7617.93-1.32%
18.1318.6118.1018.17-0.66%
18.5918.5918.1618.29-1.14%
18.5018.5618.0818.50-0.27%
19.5419.5418.4318.55-5.89%
19.4920.0319.2019.71+2.34%
19.4019.4018.8619.26+1.90%
18.9719.2218.3018.90+2.16%
20.1820.3018.3918.50-7.68%
19.1420.9119.0720.04+5.20%
20.7621.0118.5819.05-8.06%
21.4022.2420.5020.72-11.83%
22.6723.5622.4523.50+4.44%
22.7622.9121.9622.50-1.66%
22.2623.5522.2622.88+2.69%
21.3422.5621.2422.28+7.48%
19.9521.4819.5920.73+5.34%
18.3119.8318.1019.68+7.36%
17.7818.4817.4418.33+2.52%
17.8518.1017.6917.88+0.73%
18.0018.1817.5217.75-3.43%
17.8118.7017.7418.38+3.43%
18.3918.5017.6517.77-4.10%
18.2718.6817.9518.53+0.82%
19.1719.3718.3218.38-2.34%
17.9518.8817.3218.82+5.14%
18.1318.3717.5117.90+1.36%
18.5618.7017.5617.66-5.91%
18.8719.0217.8118.77-2.90%
19.9420.1518.6819.33-2.72%
19.2020.7018.8619.87-0.10%
20.8021.1019.8519.89-4.65%
21.9722.2020.6720.86-4.79%
22.5022.8121.3321.91-2.62%
22.6023.1922.4422.50+0.81%
21.3922.4420.9222.32+2.43%
22.5222.7021.0421.79-4.18%
22.2922.7621.8022.74+3.22%
23.5023.5822.0022.03-9.19%
23.8624.9823.5224.26+2.62%
23.1824.0522.9723.64+3.14%
23.0623.4922.6222.92-2.09%
23.5023.6122.7123.41+0.47%
23.9924.0023.2323.30-2.88%
23.0524.1522.9223.99+6.76%
23.0023.7022.4622.47-2.30%
21.9123.0721.8423.00+5.55%
22.5522.5521.4021.79-3.37%
22.2923.0021.9522.55+1.08%
22.2522.6821.6322.31+0.31%
22.5022.7521.5522.24-2.50%
23.0923.5022.2822.81-0.22%
23.0123.7022.5522.86+1.83%
22.8423.1022.0722.45-4.22%
22.2623.7022.1023.44+7.77%
22.3622.4921.0021.75-0.96%
22.4922.8021.9521.96—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTSK chart for longer ranges.