NETGEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	26.27	26.47	25.81	26.45	26.45	1.85%	327,161
Nov 26, 2025	25.70	26.32	25.28	25.97	25.97	1.84%	426,650
Nov 25, 2025	25.34	26.02	25.16	25.50	25.50	0.47%	501,499
Nov 24, 2025	25.11	25.88	25.11	25.38	25.38	1.56%	712,937
Nov 21, 2025	24.31	25.27	24.16	24.99	24.99	2.80%	433,749
Nov 20, 2025	24.82	25.99	24.20	24.31	24.31	-0.33%	653,909
Nov 19, 2025	24.73	25.20	24.36	24.39	24.39	-1.01%	394,910
Nov 18, 2025	25.04	25.94	24.55	24.64	24.64	-2.61%	521,510
Nov 17, 2025	27.30	27.43	24.93	25.30	25.30	-8.80%	601,029
Nov 14, 2025	26.67	28.14	26.45	27.74	27.74	0.69%	455,481
Nov 13, 2025	29.72	29.74	27.48	27.55	27.55	-7.33%	640,686
Nov 12, 2025	29.65	30.46	29.18	29.73	29.73	1.57%	394,550
Nov 11, 2025	29.58	29.66	28.81	29.27	29.27	-1.21%	355,782
Nov 10, 2025	30.03	30.21	29.49	29.63	29.63	1.09%	360,607
Nov 7, 2025	28.95	29.37	28.81	29.31	29.31	0.45%	364,655
Nov 6, 2025	29.31	29.89	29.03	29.18	29.18	-0.41%	356,679
Nov 5, 2025	29.70	29.97	29.01	29.30	29.30	-1.58%	717,627
Nov 4, 2025	30.21	30.77	29.61	29.77	29.77	-5.94%	550,099
Nov 3, 2025	34.26	34.37	31.54	31.65	31.65	-8.84%	522,948
Oct 31, 2025	33.81	35.10	33.30	34.72	34.72	2.45%	540,637
Oct 30, 2025	31.73	34.98	28.80	33.89	33.89	0.83%	1,558,300
Oct 29, 2025	33.88	34.37	33.38	33.61	33.61	-0.88%	577,241
Oct 28, 2025	33.14	34.37	32.98	33.91	33.91	2.05%	349,496
Oct 27, 2025	33.40	33.50	32.63	33.23	33.23	0.73%	281,496
Oct 24, 2025	32.50	33.21	32.41	32.99	32.99	2.49%	271,749
Oct 23, 2025	31.69	32.54	31.44	32.19	32.19	1.35%	220,420
Oct 22, 2025	32.20	32.23	31.22	31.76	31.76	-1.31%	366,041
Oct 21, 2025	32.60	32.69	31.91	32.18	32.18	-1.80%	271,276
Oct 20, 2025	32.59	33.08	31.55	32.77	32.77	1.08%	392,863
Oct 17, 2025	32.85	33.23	32.27	32.42	32.42	-0.12%	604,002
Oct 16, 2025	35.10	35.10	32.28	32.46	32.46	-6.83%	763,705
Oct 15, 2025	35.67	35.67	34.25	34.84	34.84	0.03%	452,415
Oct 14, 2025	33.96	35.70	33.77	34.83	34.83	0.99%	755,285
Oct 13, 2025	35.49	35.92	33.28	34.49	34.49	-1.96%	665,384
Oct 10, 2025	36.01	36.60	34.08	35.18	35.18	-2.30%	1,186,051
Oct 9, 2025	33.11	36.86	31.75	36.01	36.01	8.92%	1,860,245
Oct 8, 2025	32.42	33.11	32.42	33.06	33.06	2.32%	212,745
Oct 7, 2025	32.90	32.99	31.72	32.31	32.31	-0.86%	272,211
Oct 6, 2025	33.12	33.45	32.20	32.59	32.59	-1.51%	604,784
Oct 3, 2025	33.52	33.97	33.05	33.09	33.09	-0.69%	340,125
Oct 2, 2025	34.07	34.49	33.24	33.32	33.32	-1.24%	378,336
Oct 1, 2025	32.53	33.93	32.14	33.74	33.74	4.17%	646,756
Sep 30, 2025	31.22	32.42	30.75	32.39	32.39	2.76%	749,488
Sep 29, 2025	29.76	32.58	29.65	31.52	31.52	7.76%	1,055,024
Sep 26, 2025	28.91	29.49	28.46	29.25	29.25	1.35%	319,735
Sep 25, 2025	28.31	28.86	28.26	28.86	28.86	0.45%	246,817
Sep 24, 2025	28.56	28.79	28.14	28.73	28.73	-	308,652
Sep 23, 2025	28.89	29.08	28.47	28.73	28.73	0.10%	201,390
Sep 22, 2025	29.28	29.28	28.28	28.70	28.70	-1.44%	352,828
Sep 19, 2025	29.31	29.45	28.96	29.12	29.12	-0.68%	492,711