NETGEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.28	21.57	21.09	21.57	21.57	1.84%	462,727
Mar 12, 2026	21.12	21.67	21.06	21.18	21.18	-0.80%	500,853
Mar 11, 2026	21.02	21.53	20.96	21.35	21.35	0.99%	416,576
Mar 10, 2026	20.70	21.48	20.70	21.14	21.14	2.17%	564,949
Mar 9, 2026	19.92	20.78	19.71	20.69	20.69	2.07%	438,931
Mar 6, 2026	20.46	20.91	20.19	20.27	20.27	-3.38%	270,747
Mar 5, 2026	21.46	21.57	20.67	20.98	20.98	-3.18%	336,623
Mar 4, 2026	20.66	21.79	20.66	21.67	21.67	3.93%	350,430
Mar 3, 2026	20.33	20.95	20.05	20.85	20.85	0.48%	287,643
Mar 2, 2026	20.27	20.91	20.27	20.75	20.75	0.63%	276,294
Feb 27, 2026	20.24	20.70	20.08	20.62	20.62	0.63%	562,501
Feb 26, 2026	20.77	20.89	20.22	20.49	20.49	-0.97%	307,567
Feb 25, 2026	20.30	20.82	20.30	20.69	20.69	1.87%	269,780
Feb 24, 2026	20.33	20.75	20.12	20.31	20.31	0.79%	438,119
Feb 23, 2026	20.68	20.75	19.91	20.15	20.15	-3.45%	323,604
Feb 20, 2026	20.74	21.11	20.67	20.87	20.87	0.29%	327,644
Feb 19, 2026	20.67	20.93	20.52	20.81	20.81	0.53%	369,978
Feb 18, 2026	21.07	21.45	20.51	20.70	20.70	-2.63%	569,573
Feb 17, 2026	21.86	21.96	20.74	21.26	21.26	-3.10%	454,811
Feb 13, 2026	20.93	21.96	20.90	21.94	21.94	7.29%	734,491
Feb 12, 2026	20.22	20.75	19.77	20.45	20.45	-0.39%	741,950
Feb 11, 2026	20.66	20.82	20.21	20.53	20.53	-0.39%	526,390
Feb 10, 2026	20.74	21.09	20.51	20.61	20.61	-0.53%	671,992
Feb 9, 2026	20.50	21.36	20.26	20.72	20.72	1.07%	774,552
Feb 6, 2026	20.17	20.88	20.16	20.50	20.50	3.17%	1,122,665
Feb 5, 2026	20.53	21.29	19.00	19.87	19.87	-1.49%	1,457,571
Feb 4, 2026	21.04	21.24	20.05	20.17	20.17	-3.72%	886,539
Feb 3, 2026	20.91	21.31	20.23	20.95	20.95	0.38%	745,657
Feb 2, 2026	20.78	21.47	20.50	20.87	20.87	-0.19%	538,811
Jan 30, 2026	20.78	21.09	20.67	20.91	20.91	0.14%	547,260
Jan 29, 2026	21.24	21.25	20.50	20.88	20.88	-2.52%	604,402
Jan 28, 2026	21.83	22.22	21.35	21.42	21.42	-1.56%	551,814
Jan 27, 2026	21.71	21.96	21.58	21.76	21.76	0.74%	378,377
Jan 26, 2026	21.31	21.86	21.28	21.60	21.60	1.93%	647,481
Jan 23, 2026	21.55	21.69	21.10	21.19	21.19	-1.99%	372,043
Jan 22, 2026	21.73	22.33	21.58	21.62	21.62	0.51%	372,524
Jan 21, 2026	21.68	21.71	20.96	21.51	21.51	-0.05%	446,218
Jan 20, 2026	21.86	22.12	21.49	21.52	21.52	-4.06%	540,586
Jan 16, 2026	22.78	22.80	21.87	22.43	22.43	-1.10%	617,014
Jan 15, 2026	22.53	22.90	22.38	22.68	22.68	1.34%	466,315
Jan 14, 2026	22.85	22.86	22.13	22.38	22.38	-2.53%	404,837
Jan 13, 2026	23.33	23.54	22.79	22.96	22.96	-1.54%	418,015
Jan 12, 2026	23.44	23.46	23.00	23.32	23.32	-1.52%	240,719
Jan 9, 2026	23.51	23.97	23.13	23.68	23.68	1.41%	317,948
Jan 8, 2026	23.91	24.06	23.08	23.35	23.35	-2.75%	303,147
Jan 7, 2026	24.28	24.41	23.51	24.01	24.01	-0.70%	392,856
Jan 6, 2026	24.46	24.67	23.73	24.18	24.18	-1.14%	452,347
Jan 5, 2026	24.49	24.81	23.95	24.46	24.46	0.66%	338,031
Jan 2, 2026	24.70	25.03	24.15	24.30	24.30	-0.94%	286,294
Dec 31, 2025	24.37	24.92	24.28	24.53	24.53	-0.16%	324,149