Skip to main content
logo
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
24.58
+0.13 (0.53%)
Dec 23, 2025, 12:07 PM EST - Market open

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202524.4124.9024.3924.4524.450.25%359,686
Dec 19, 202523.8824.4623.8824.3924.391.75%678,626
Dec 18, 202524.1324.3523.8423.9723.971.10%314,295
Dec 17, 202524.0924.3423.4423.7123.71-1.50%330,108
Dec 16, 202523.3024.3622.9924.0724.072.34%623,286
Dec 15, 202524.7324.8923.2823.5223.52-4.27%562,893
Dec 12, 202525.4925.4924.2524.5724.57-3.23%414,195
Dec 11, 202525.8026.2425.3025.3925.39-1.44%610,717
Dec 10, 202526.4426.6325.6225.7625.76-3.09%594,348
Dec 9, 202526.7826.9826.5426.5826.58-1.26%315,712
Dec 8, 202526.9027.3426.6126.9226.921.13%343,704
Dec 5, 202526.8927.1226.4726.6226.62-1.00%335,628
Dec 4, 202526.2127.1526.0526.8926.892.59%407,026
Dec 3, 202525.6826.2525.3226.2126.212.58%341,634
Dec 2, 202526.0026.0525.4825.5525.55-1.08%263,984
Dec 1, 202526.0626.3425.7225.8325.83-2.34%281,637
Nov 28, 202526.2726.4725.8126.4526.451.85%327,262
Nov 26, 202525.7026.3225.2825.9725.971.84%519,418
Nov 25, 202525.3426.0225.1625.5025.500.47%519,151
Nov 24, 202525.1125.8825.1125.3825.381.56%717,314
Nov 21, 202524.3125.2724.1624.9924.992.80%434,399
Nov 20, 202524.8225.9924.2024.3124.31-0.33%653,969
Nov 19, 202524.7325.2024.3624.3924.39-1.01%394,910
Nov 18, 202525.0425.9424.5524.6424.64-2.61%521,510
Nov 17, 202527.3027.4324.9325.3025.30-8.80%601,029
Nov 14, 202526.6728.1426.4527.7427.740.69%455,481
Nov 13, 202529.7229.7427.4827.5527.55-7.33%640,686
Nov 12, 202529.6530.4629.1829.7329.731.57%394,550
Nov 11, 202529.5829.6628.8129.2729.27-1.21%355,782
Nov 10, 202530.0330.2129.4929.6329.631.09%360,607
Nov 7, 202528.9529.3728.8129.3129.310.45%364,655
Nov 6, 202529.3129.8929.0329.1829.18-0.41%356,679
Nov 5, 202529.7029.9729.0129.3029.30-1.58%717,627
Nov 4, 202530.2130.7729.6129.7729.77-5.94%550,099
Nov 3, 202534.2634.3731.5431.6531.65-8.84%522,948
Oct 31, 202533.8135.1033.3034.7234.722.45%540,637
Oct 30, 202531.7334.9828.8033.8933.890.83%1,558,300
Oct 29, 202533.8834.3733.3833.6133.61-0.88%577,241
Oct 28, 202533.1434.3732.9833.9133.912.05%349,496
Oct 27, 202533.4033.5032.6333.2333.230.73%281,496
Oct 24, 202532.5033.2132.4132.9932.992.49%271,749
Oct 23, 202531.6932.5431.4432.1932.191.35%220,420
Oct 22, 202532.2032.2331.2231.7631.76-1.31%366,041
Oct 21, 202532.6032.6931.9132.1832.18-1.80%271,276
Oct 20, 202532.5933.0831.5532.7732.771.08%392,863
Oct 17, 202532.8533.2332.2732.4232.42-0.12%604,002
Oct 16, 202535.1035.1032.2832.4632.46-6.83%763,705
Oct 15, 202535.6735.6734.2534.8434.840.03%452,415
Oct 14, 202533.9635.7033.7734.8334.830.99%755,285
Oct 13, 202535.4935.9233.2834.4934.49-1.96%665,384