NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
24.30
+0.39 (1.63%)
At close: Nov 22, 2024, 4:00 PM
24.03
-0.27 (-1.11%)
After-hours: Nov 22, 2024, 4:10 PM EST
NETGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 24.00 | 24.43 | 23.97 | 24.30 | 24.30 | 1.63% | 344,048 |
| Nov 21, 2024 | 24.15 | 24.30 | 23.88 | 23.91 | 23.91 | -0.79% | 241,564 |
| Nov 20, 2024 | 24.23 | 24.34 | 23.66 | 24.10 | 24.10 | -0.29% | 215,684 |
| Nov 19, 2024 | 24.40 | 24.43 | 23.91 | 24.17 | 24.17 | -1.19% | 405,455 |
| Nov 18, 2024 | 24.04 | 24.92 | 23.83 | 24.46 | 24.46 | 1.28% | 414,594 |
| Nov 15, 2024 | 24.36 | 24.52 | 23.88 | 24.15 | 24.15 | - | 500,111 |
| Nov 14, 2024 | 24.26 | 24.56 | 23.69 | 24.15 | 24.15 | 1.56% | 366,792 |
| Nov 13, 2024 | 24.39 | 24.45 | 23.71 | 23.78 | 23.78 | -1.74% | 396,470 |
| Nov 12, 2024 | 24.49 | 24.64 | 23.89 | 24.20 | 24.20 | -1.91% | 332,176 |
| Nov 11, 2024 | 24.45 | 25.06 | 24.45 | 24.67 | 24.67 | 1.48% | 423,294 |
| Nov 8, 2024 | 23.56 | 24.51 | 23.43 | 24.31 | 24.31 | 3.76% | 646,463 |
| Nov 7, 2024 | 23.49 | 24.06 | 23.35 | 23.43 | 23.43 | -0.26% | 469,853 |
| Nov 6, 2024 | 24.00 | 24.40 | 23.19 | 23.49 | 23.49 | 1.73% | 453,186 |
| Nov 5, 2024 | 23.04 | 23.40 | 22.94 | 23.09 | 23.09 | -0.35% | 369,674 |
| Nov 4, 2024 | 22.76 | 23.57 | 22.76 | 23.17 | 23.17 | 1.71% | 545,076 |
| Nov 1, 2024 | 21.59 | 23.10 | 21.48 | 22.78 | 22.78 | 3.92% | 589,501 |
| Oct 31, 2024 | 20.21 | 21.98 | 20.05 | 21.92 | 21.92 | 6.00% | 468,315 |
| Oct 30, 2024 | 20.28 | 20.72 | 20.08 | 20.68 | 20.68 | 1.17% | 281,923 |
| Oct 29, 2024 | 20.32 | 20.57 | 20.18 | 20.44 | 20.44 | 0.10% | 189,394 |
| Oct 28, 2024 | 20.43 | 20.58 | 20.23 | 20.42 | 20.42 | 0.99% | 154,345 |
| Oct 25, 2024 | 20.24 | 20.62 | 20.17 | 20.22 | 20.22 | 0.30% | 160,238 |
| Oct 24, 2024 | 20.40 | 20.52 | 19.97 | 20.16 | 20.16 | -0.84% | 180,885 |
| Oct 23, 2024 | 20.82 | 20.90 | 20.12 | 20.33 | 20.33 | -3.05% | 194,751 |
| Oct 22, 2024 | 21.16 | 21.22 | 20.82 | 20.97 | 20.97 | -1.04% | 147,409 |
| Oct 21, 2024 | 21.49 | 21.69 | 21.09 | 21.19 | 21.19 | -1.53% | 185,486 |
| Oct 18, 2024 | 21.81 | 22.06 | 21.46 | 21.52 | 21.52 | -1.47% | 200,017 |
| Oct 17, 2024 | 21.51 | 22.24 | 21.20 | 21.84 | 21.84 | 0.88% | 343,104 |
| Oct 16, 2024 | 21.35 | 21.69 | 21.02 | 21.65 | 21.65 | 2.70% | 236,975 |
| Oct 15, 2024 | 20.72 | 21.36 | 20.63 | 21.08 | 21.08 | 1.88% | 221,385 |
| Oct 14, 2024 | 20.85 | 20.94 | 20.49 | 20.69 | 20.69 | -0.77% | 138,852 |
| Oct 11, 2024 | 19.90 | 20.98 | 19.90 | 20.85 | 20.85 | 4.93% | 225,160 |
| Oct 10, 2024 | 20.37 | 20.58 | 19.76 | 19.87 | 19.87 | -3.78% | 349,774 |
| Oct 9, 2024 | 20.59 | 21.25 | 20.35 | 20.65 | 20.65 | - | 267,503 |
| Oct 8, 2024 | 19.40 | 20.68 | 19.17 | 20.65 | 20.65 | 7.16% | 454,340 |
| Oct 7, 2024 | 19.21 | 19.52 | 19.01 | 19.27 | 19.27 | -0.16% | 152,026 |
| Oct 4, 2024 | 19.25 | 19.38 | 18.98 | 19.30 | 19.30 | 1.26% | 142,909 |
| Oct 3, 2024 | 19.63 | 19.63 | 18.88 | 19.06 | 19.06 | -3.74% | 255,500 |
| Oct 2, 2024 | 19.94 | 20.23 | 19.63 | 19.80 | 19.80 | -0.40% | 235,429 |
| Oct 1, 2024 | 19.99 | 20.18 | 19.71 | 19.88 | 19.88 | -0.90% | 305,990 |
| Sep 30, 2024 | 19.81 | 20.32 | 19.81 | 20.06 | 20.06 | 1.01% | 301,138 |
| Sep 27, 2024 | 20.14 | 20.14 | 19.62 | 19.86 | 19.86 | -0.25% | 317,227 |
| Sep 26, 2024 | 20.45 | 20.45 | 19.74 | 19.91 | 19.91 | -1.29% | 311,131 |
| Sep 25, 2024 | 20.82 | 21.00 | 20.06 | 20.17 | 20.17 | -2.89% | 329,337 |
| Sep 24, 2024 | 20.14 | 20.79 | 19.87 | 20.77 | 20.77 | 3.49% | 402,690 |
| Sep 23, 2024 | 20.41 | 20.48 | 19.87 | 20.07 | 20.07 | -0.99% | 307,670 |
| Sep 20, 2024 | 20.52 | 20.72 | 20.24 | 20.27 | 20.27 | -2.08% | 661,067 |
| Sep 19, 2024 | 21.28 | 21.28 | 20.59 | 20.70 | 20.70 | 0.78% | 258,330 |
| Sep 18, 2024 | 20.94 | 21.31 | 20.47 | 20.54 | 20.54 | -1.77% | 373,986 |
| Sep 17, 2024 | 21.49 | 21.49 | 20.47 | 20.91 | 20.91 | -2.11% | 435,354 |
| Sep 16, 2024 | 22.13 | 22.13 | 21.01 | 21.36 | 21.36 | -2.64% | 382,801 |
| Sep 13, 2024 | 21.55 | 22.62 | 21.03 | 21.94 | 21.94 | 5.28% | 1,091,968 |
| Sep 12, 2024 | 19.67 | 21.94 | 19.64 | 20.84 | 20.84 | 30.82% | 3,260,929 |
| Sep 11, 2024 | 15.87 | 15.97 | 15.40 | 15.93 | 15.93 | -0.19% | 324,552 |
| Sep 10, 2024 | 15.98 | 16.00 | 15.68 | 15.96 | 15.96 | 0.31% | 134,805 |
| Sep 9, 2024 | 15.80 | 16.09 | 15.66 | 15.91 | 15.91 | 0.95% | 164,860 |
| Sep 6, 2024 | 16.11 | 16.30 | 15.53 | 15.76 | 15.76 | -1.93% | 221,120 |
| Sep 5, 2024 | 16.73 | 16.79 | 15.98 | 16.07 | 16.07 | -3.89% | 213,747 |
| Sep 4, 2024 | 16.38 | 17.17 | 16.20 | 16.72 | 16.72 | 2.45% | 252,847 |
| Sep 3, 2024 | 16.62 | 17.09 | 16.16 | 16.32 | 16.32 | 0.55% | 321,197 |
| Aug 30, 2024 | 16.20 | 16.28 | 15.96 | 16.23 | 16.23 | -0.06% | 209,667 |
| Aug 29, 2024 | 16.34 | 16.49 | 16.11 | 16.24 | 16.24 | 0.19% | 155,654 |
| Aug 28, 2024 | 15.93 | 16.46 | 15.77 | 16.21 | 16.21 | 1.57% | 160,848 |
| Aug 27, 2024 | 16.66 | 16.66 | 15.95 | 15.96 | 15.96 | -3.80% | 185,586 |
| Aug 26, 2024 | 15.88 | 16.62 | 15.78 | 16.59 | 16.59 | 5.13% | 343,030 |
| Aug 23, 2024 | 15.67 | 15.97 | 15.35 | 15.78 | 15.78 | 1.48% | 138,753 |
| Aug 22, 2024 | 16.02 | 16.02 | 15.51 | 15.55 | 15.55 | -3.12% | 107,446 |
| Aug 21, 2024 | 15.98 | 16.22 | 15.77 | 16.05 | 16.05 | 0.82% | 193,299 |
| Aug 20, 2024 | 15.50 | 16.00 | 15.36 | 15.92 | 15.92 | 2.38% | 152,763 |
| Aug 19, 2024 | 15.05 | 15.58 | 15.05 | 15.55 | 15.55 | 2.57% | 201,853 |
| Aug 16, 2024 | 15.15 | 15.44 | 15.15 | 15.16 | 15.16 | -2.13% | 208,668 |
| Aug 15, 2024 | 15.41 | 15.72 | 15.38 | 15.49 | 15.49 | 2.11% | 149,349 |
| Aug 14, 2024 | 15.50 | 15.60 | 15.06 | 15.17 | 15.17 | -1.94% | 133,306 |
| Aug 13, 2024 | 15.00 | 15.53 | 14.87 | 15.47 | 15.47 | 3.20% | 172,337 |
| Aug 12, 2024 | 15.30 | 15.42 | 14.86 | 14.99 | 14.99 | -1.32% | 204,238 |
| Aug 9, 2024 | 15.33 | 15.36 | 14.98 | 15.19 | 15.19 | -1.11% | 157,720 |
| Aug 8, 2024 | 15.22 | 15.45 | 15.03 | 15.36 | 15.36 | 2.20% | 152,171 |
| Aug 7, 2024 | 14.85 | 15.25 | 14.85 | 15.03 | 15.03 | 2.80% | 226,600 |
| Aug 6, 2024 | 14.64 | 14.81 | 14.42 | 14.62 | 14.62 | 0.21% | 305,665 |
| Aug 5, 2024 | 14.26 | 14.84 | 13.96 | 14.59 | 14.59 | -4.33% | 305,705 |
| Aug 2, 2024 | 15.82 | 15.82 | 15.21 | 15.25 | 15.25 | -7.18% | 292,206 |
| Aug 1, 2024 | 16.85 | 18.66 | 15.99 | 16.43 | 16.43 | 3.46% | 600,999 |
| Jul 31, 2024 | 16.20 | 16.30 | 15.71 | 15.88 | 15.88 | -0.94% | 358,195 |
| Jul 30, 2024 | 15.92 | 16.14 | 15.89 | 16.03 | 16.03 | 0.69% | 134,370 |
| Jul 29, 2024 | 15.91 | 16.00 | 15.48 | 15.92 | 15.92 | -0.50% | 128,511 |
| Jul 26, 2024 | 15.79 | 16.02 | 15.64 | 16.00 | 16.00 | 2.56% | 144,049 |
| Jul 25, 2024 | 15.31 | 15.71 | 15.23 | 15.60 | 15.60 | 2.43% | 172,482 |
| Jul 24, 2024 | 15.44 | 15.63 | 15.20 | 15.23 | 15.23 | -1.93% | 129,981 |
| Jul 23, 2024 | 15.29 | 15.62 | 15.23 | 15.53 | 15.53 | 1.11% | 124,862 |
| Jul 22, 2024 | 15.18 | 15.38 | 14.87 | 15.36 | 15.36 | 1.32% | 115,035 |
| Jul 19, 2024 | 15.30 | 15.30 | 15.00 | 15.16 | 15.16 | -0.72% | 110,275 |
| Jul 18, 2024 | 15.71 | 16.33 | 15.24 | 15.27 | 15.27 | -3.42% | 207,696 |
| Jul 17, 2024 | 15.42 | 15.87 | 15.33 | 15.81 | 15.81 | 1.22% | 267,589 |
| Jul 16, 2024 | 15.24 | 15.64 | 15.18 | 15.62 | 15.62 | 3.24% | 187,134 |
| Jul 15, 2024 | 15.12 | 15.26 | 14.96 | 15.13 | 15.13 | 0.87% | 137,703 |
| Jul 12, 2024 | 14.93 | 15.18 | 14.90 | 15.00 | 15.00 | 1.01% | 130,621 |
| Jul 11, 2024 | 14.77 | 14.99 | 14.66 | 14.85 | 14.85 | 2.13% | 167,382 |
| Jul 10, 2024 | 14.52 | 14.55 | 14.30 | 14.54 | 14.54 | 0.97% | 149,800 |
| Jul 9, 2024 | 14.50 | 14.51 | 14.28 | 14.40 | 14.40 | -0.89% | 157,363 |
| Jul 8, 2024 | 14.63 | 14.85 | 14.44 | 14.53 | 14.53 | -0.34% | 161,673 |
| Jul 5, 2024 | 14.68 | 14.68 | 14.20 | 14.58 | 14.58 | -1.09% | 226,850 |