Skip to main content
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
30.09
-0.38 (-1.26%)
At close: May 28, 2025, 4:00 PM
30.09
0.00 (0.02%)
After-hours: May 28, 2025, 4:10 PM EDT

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202530.7331.1530.1430.23--0.79%378,347
May 27, 202529.1830.5128.8230.4730.475.82%606,305
May 23, 202529.2729.6328.7328.8028.80-3.57%384,170
May 22, 202529.8430.4329.8329.8629.86-0.37%309,434
May 21, 202530.3130.5029.7529.9729.97-2.31%500,871
May 20, 202531.2931.4830.6630.6830.68-1.82%365,098
May 19, 202530.0031.3229.9531.2531.252.86%449,391
May 16, 202529.3430.4029.3430.3830.383.54%814,660
May 15, 202529.2929.6428.9629.3429.340.79%450,371
May 14, 202529.8530.0329.0229.1129.11-2.28%505,388
May 13, 202529.4829.9429.2329.7929.791.43%623,033
May 12, 202530.0030.6929.0829.3729.370.69%504,882
May 9, 202529.0429.3328.6929.1729.170.90%410,037
May 8, 202528.9829.2028.2928.9128.910.84%454,200
May 7, 202527.5429.2927.4528.6728.674.33%752,210
May 6, 202526.5827.5926.3227.4827.481.48%460,349
May 5, 202527.5227.9527.0627.0827.08-2.66%377,164
May 2, 202527.3028.6826.1327.8227.82-0.64%766,632
May 1, 202528.1030.3126.6228.0028.0016.09%1,337,607
Apr 30, 202523.7024.5623.4924.1224.120.50%537,173
Apr 29, 202524.3224.5123.8524.0024.00-1.32%476,759
Apr 28, 202524.7424.9123.8724.3224.32-1.78%438,940
Apr 25, 202522.3824.7822.3824.7624.7610.39%579,870
Apr 24, 202522.0422.6622.0422.4322.431.95%252,761
Apr 23, 202522.6522.9621.9822.0022.000.18%296,595
Apr 22, 202521.9522.3221.7621.9621.961.62%324,275
Apr 21, 202521.8122.0821.0021.6121.61-2.26%370,405
Apr 17, 202522.2122.4921.9622.1122.11-0.36%198,999
Apr 16, 202522.1822.5321.6722.1922.19-1.33%276,798
Apr 15, 202522.5122.8522.3722.4922.49-0.49%301,650
Apr 14, 202523.2923.3122.4922.6022.60-0.18%505,875
Apr 11, 202522.1622.9621.5122.6422.642.35%454,467
Apr 10, 202522.3622.9921.6822.1222.12-4.12%572,687
Apr 9, 202520.2023.6919.8623.0723.0714.15%814,986
Apr 8, 202521.3321.6619.9620.2120.21-1.65%430,966
Apr 7, 202518.8821.6618.7520.5520.552.90%515,196
Apr 4, 202520.2320.6019.3419.9719.97-6.64%618,745
Apr 3, 202523.4523.9321.1921.3921.39-14.10%418,706
Apr 2, 202524.4225.8424.4224.9024.90-0.08%334,132
Apr 1, 202524.3824.9824.1324.9224.921.88%264,299
Mar 31, 202524.2724.6424.0324.4624.46-1.05%545,684
Mar 28, 202524.7124.8324.2924.7224.72-0.44%248,128
Mar 27, 202524.4325.1324.3624.8324.830.85%230,290
Mar 26, 202524.8525.0024.4324.6224.62-0.73%171,442
Mar 25, 202524.5924.9224.2624.8024.800.45%229,538
Mar 24, 202524.1224.8324.1224.6924.694.49%221,283
Mar 21, 202523.8524.1723.5223.6323.63-2.32%436,639
Mar 20, 202524.4424.8724.1824.1924.19-2.42%244,056
Mar 19, 202523.8024.8723.5724.7924.793.90%358,068
Mar 18, 202523.6324.3223.2623.8623.860.68%276,322