NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
26.84
-0.25 (-0.93%)
Aug 27, 2025, 10:10 AM - Market open
NETGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 26.99 | 27.20 | 26.82 | 27.09 | 27.09 | 0.33% | 430,902 |
| Aug 25, 2025 | 26.77 | 27.66 | 26.77 | 27.00 | 27.00 | -1.75% | 389,782 |
| Aug 22, 2025 | 26.05 | 28.55 | 25.38 | 27.48 | 27.48 | 11.66% | 998,398 |
| Aug 21, 2025 | 24.82 | 25.16 | 24.59 | 24.61 | 24.61 | -1.56% | 263,098 |
| Aug 20, 2025 | 24.76 | 25.10 | 24.40 | 25.00 | 25.00 | 0.04% | 362,360 |
| Aug 19, 2025 | 24.68 | 25.14 | 24.52 | 24.99 | 24.99 | 1.42% | 469,801 |
| Aug 18, 2025 | 24.42 | 24.80 | 24.30 | 24.64 | 24.64 | 1.11% | 294,856 |
| Aug 15, 2025 | 24.51 | 24.89 | 24.17 | 24.37 | 24.37 | -0.37% | 373,273 |
| Aug 14, 2025 | 24.95 | 25.22 | 24.22 | 24.46 | 24.46 | -4.12% | 397,846 |
| Aug 13, 2025 | 25.25 | 25.74 | 24.82 | 25.51 | 25.51 | 1.59% | 445,897 |
| Aug 12, 2025 | 25.45 | 25.99 | 24.96 | 25.11 | 25.11 | -0.44% | 457,788 |
| Aug 11, 2025 | 25.11 | 25.88 | 25.10 | 25.22 | 25.22 | 0.32% | 545,657 |
| Aug 8, 2025 | 24.95 | 25.35 | 24.89 | 25.14 | 25.14 | 1.66% | 583,937 |
| Aug 7, 2025 | 25.06 | 25.30 | 24.45 | 24.73 | 24.73 | -0.48% | 532,328 |
| Aug 6, 2025 | 24.06 | 25.21 | 23.99 | 24.85 | 24.85 | 3.80% | 743,930 |
| Aug 5, 2025 | 24.02 | 24.38 | 23.60 | 23.94 | 23.94 | 1.06% | 708,063 |
| Aug 4, 2025 | 22.66 | 24.18 | 22.66 | 23.69 | 23.69 | 5.29% | 1,195,728 |
| Aug 1, 2025 | 22.62 | 22.77 | 21.68 | 22.50 | 22.50 | -3.23% | 807,440 |
| Jul 31, 2025 | 24.18 | 25.00 | 21.59 | 23.25 | 23.25 | -5.72% | 1,345,243 |
| Jul 30, 2025 | 25.14 | 25.44 | 24.39 | 24.66 | 24.66 | -1.71% | 665,440 |
| Jul 29, 2025 | 25.65 | 26.10 | 25.02 | 25.09 | 25.09 | -1.68% | 455,669 |
| Jul 28, 2025 | 26.08 | 26.08 | 25.41 | 25.52 | 25.52 | -1.01% | 414,129 |
| Jul 25, 2025 | 26.04 | 26.04 | 25.52 | 25.78 | 25.78 | -0.92% | 529,386 |
| Jul 24, 2025 | 26.22 | 26.33 | 25.77 | 26.02 | 26.02 | -0.95% | 393,125 |
| Jul 23, 2025 | 26.19 | 26.42 | 25.99 | 26.27 | 26.27 | 0.92% | 323,899 |
| Jul 22, 2025 | 27.32 | 27.79 | 25.86 | 26.03 | 26.03 | -5.31% | 529,727 |
| Jul 21, 2025 | 27.86 | 28.03 | 27.32 | 27.49 | 27.49 | -1.08% | 411,672 |
| Jul 18, 2025 | 28.94 | 28.94 | 27.73 | 27.79 | 27.79 | -3.17% | 418,998 |
| Jul 17, 2025 | 29.13 | 29.37 | 28.58 | 28.70 | 28.70 | -1.07% | 329,950 |
| Jul 16, 2025 | 30.00 | 30.00 | 28.75 | 29.01 | 29.01 | -1.24% | 336,962 |
| Jul 15, 2025 | 30.02 | 30.17 | 29.34 | 29.38 | 29.38 | -2.08% | 258,449 |
| Jul 14, 2025 | 29.21 | 30.15 | 29.09 | 30.00 | 30.00 | 2.95% | 260,390 |
| Jul 11, 2025 | 29.25 | 29.38 | 28.86 | 29.14 | 29.14 | -0.82% | 250,197 |
| Jul 10, 2025 | 29.79 | 29.99 | 29.04 | 29.38 | 29.38 | -2.00% | 316,874 |
| Jul 9, 2025 | 30.28 | 30.28 | 29.49 | 29.98 | 29.98 | -0.86% | 331,664 |
| Jul 8, 2025 | 29.96 | 30.43 | 29.83 | 30.24 | 30.24 | 1.17% | 395,049 |
| Jul 7, 2025 | 29.31 | 29.93 | 29.20 | 29.89 | 29.89 | 1.63% | 327,708 |
| Jul 3, 2025 | 29.08 | 29.68 | 29.04 | 29.41 | 29.41 | 1.10% | 217,803 |
| Jul 2, 2025 | 29.26 | 29.26 | 28.54 | 29.09 | 29.09 | -1.22% | 263,333 |
| Jul 1, 2025 | 28.92 | 29.66 | 28.62 | 29.45 | 29.45 | 1.31% | 472,804 |
| Jun 30, 2025 | 29.02 | 29.24 | 28.58 | 29.07 | 29.07 | 2.40% | 724,336 |
| Jun 27, 2025 | 28.71 | 28.90 | 28.08 | 28.39 | 28.39 | -0.80% | 408,879 |
| Jun 26, 2025 | 28.56 | 28.71 | 27.72 | 28.62 | 28.62 | 0.46% | 567,068 |
| Jun 25, 2025 | 28.75 | 29.22 | 28.37 | 28.49 | 28.49 | - | 257,094 |
| Jun 24, 2025 | 28.38 | 28.66 | 28.04 | 28.49 | 28.49 | 2.01% | 561,368 |
| Jun 23, 2025 | 26.45 | 27.93 | 26.45 | 27.93 | 27.93 | 5.16% | 496,360 |
| Jun 20, 2025 | 26.92 | 27.09 | 26.35 | 26.56 | 26.56 | -0.52% | 624,657 |
| Jun 18, 2025 | 27.22 | 27.68 | 26.66 | 26.70 | 26.70 | -1.91% | 266,635 |
| Jun 17, 2025 | 27.08 | 27.55 | 27.01 | 27.22 | 27.22 | -0.48% | 431,793 |
| Jun 16, 2025 | 27.86 | 28.31 | 27.16 | 27.35 | 27.35 | -0.35% | 457,414 |