NetScout Systems, Inc.
NTCTNASDAQTechnology● Active
$40.55
$-0.05(-0.11%)
Market Cap$2.9B
P/E Ratio—
52W High$43.8
52W Low$20.39
NetScout Systems, Inc.（NTCT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ntct · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.80
Jun 2, 2026
-7.3% from here
5-Year Low5Y
$17.10
Jun 14, 2024
+137.5% from low
IPO Priceadj.
$13.75
Aug 12, 1999
+195.3% since IPO
1 Year Ago
$23.88
Jun 9, 2025
+70.1% in 1Y
5 Years Ago
$30.49
Jun 8, 2021
+33.2% in 5Y
10 Years Ago
$24.77
Jun 8, 2016
+63.9% in 10Y
Historical Price Data · NTCT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.36 | $40.99 | $39.84 | $40.96 | $40.96 | 178K | +1.49% |
| Jun 5, 2026 | $41.92 | $41.92 | $40.18 | $40.59 | $40.59 | 1.0M | -3.17% |
| Jun 4, 2026 | $41.71 | $42.45 | $40.82 | $42.20 | $42.20 | 809K | +1.17% |
| Jun 3, 2026 | $43.06 | $43.15 | $42.00 | $42.30 | $42.30 | 937K | -1.76% |
| Jun 2, 2026 | $42.50 | $43.80 | $42.50 | $43.43 | $43.43 | 936K | +2.19% |
| Jun 1, 2026 | $41.71 | $43.15 | $41.62 | $42.88 | $42.88 | 810K | +2.81% |
| May 29, 2026 | $41.63 | $41.96 | $41.15 | $41.62 | $41.62 | 852K | -0.02% |
| May 28, 2026 | $41.48 | $41.56 | $40.76 | $41.50 | $41.50 | 534K | +0.05% |
| May 27, 2026 | $41.51 | $41.71 | $40.70 | $41.13 | $41.13 | 539K | -0.92% |
| May 26, 2026 | $41.33 | $42.37 | $40.62 | $42.12 | $42.12 | 679K | +1.91% |
| May 22, 2026 | $39.81 | $41.87 | $39.50 | $41.01 | $41.01 | 640K | +3.01% |
| May 21, 2026 | $38.51 | $39.46 | $38.13 | $39.44 | $39.44 | 487K | +2.41% |
| May 20, 2026 | $38.91 | $39.53 | $38.64 | $38.73 | $38.73 | 567K | -0.46% |
| May 19, 2026 | $38.94 | $39.36 | $38.59 | $39.00 | $39.00 | 343K | +0.15% |
| May 18, 2026 | $38.46 | $39.10 | $38.20 | $38.94 | $38.94 | 501K | +1.25% |
| May 15, 2026 | $38.40 | $38.88 | $38.15 | $38.46 | $38.46 | 423K | +0.16% |
| May 14, 2026 | $39.79 | $39.79 | $38.82 | $38.94 | $38.94 | 532K | -2.14% |
| May 13, 2026 | $38.41 | $39.48 | $37.68 | $39.40 | $39.40 | 556K | +2.58% |
| May 12, 2026 | $40.92 | $40.92 | $37.78 | $38.22 | $38.22 | 958K | -6.60% |
| May 11, 2026 | $39.54 | $40.84 | $39.52 | $40.67 | $40.67 | 791K | +2.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NTCT
Jan 1 → Dec 31 · 6 years2026+50.4%$27.23 → $40.96
+50.4%
2025+23.3%$21.94 → $27.06
+23.3%
2024-0.0%$21.67 → $21.66
-0.0%
2023-33.0%$32.76 → $21.95
-33.0%
2022-2.1%$33.21 → $32.51
-2.1%
2021+8.7%$30.43 → $33.08
+8.7%
Best Year2026 · +50.4%
Worst Year2023 · -33.0%
Positive Years3 / 6
Avg Annual Return+7.9%
6Y Total Return+34.6%
6Y CAGR~+5.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in NTCT?
If you invested $1,000 in NTCT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,639
Total Return+63.9%
CAGR~+5.1% / yr
Profit+$639
Based on Jun 8, 2016 · $24.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NetScout Systems, Inc.（NTCT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $40.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NTCT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NTCT 历史股价FMP 日线复权 OHLCV