NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
27.08
-0.74 (-2.66%)
May 5, 2025, 4:00 PM EDT - Market closed
NETGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 27.52 | 27.95 | 27.06 | 27.08 | 27.08 | -2.66% | 343,500 |
| May 2, 2025 | 27.30 | 28.68 | 26.13 | 27.82 | 27.82 | -0.64% | 766,632 |
| May 1, 2025 | 28.10 | 30.31 | 26.62 | 28.00 | 28.00 | 16.09% | 1,337,607 |
| Apr 30, 2025 | 23.70 | 24.56 | 23.49 | 24.12 | 24.12 | 0.50% | 537,173 |
| Apr 29, 2025 | 24.32 | 24.51 | 23.85 | 24.00 | 24.00 | -1.32% | 476,759 |
| Apr 28, 2025 | 24.74 | 24.91 | 23.87 | 24.32 | 24.32 | -1.78% | 438,940 |
| Apr 25, 2025 | 22.38 | 24.78 | 22.38 | 24.76 | 24.76 | 10.39% | 579,870 |
| Apr 24, 2025 | 22.04 | 22.66 | 22.04 | 22.43 | 22.43 | 1.95% | 252,761 |
| Apr 23, 2025 | 22.65 | 22.96 | 21.98 | 22.00 | 22.00 | 0.18% | 296,595 |
| Apr 22, 2025 | 21.95 | 22.32 | 21.76 | 21.96 | 21.96 | 1.62% | 324,275 |
| Apr 21, 2025 | 21.81 | 22.08 | 21.00 | 21.61 | 21.61 | -2.26% | 370,405 |
| Apr 17, 2025 | 22.21 | 22.49 | 21.96 | 22.11 | 22.11 | -0.36% | 198,999 |
| Apr 16, 2025 | 22.18 | 22.53 | 21.67 | 22.19 | 22.19 | -1.33% | 276,798 |
| Apr 15, 2025 | 22.51 | 22.85 | 22.37 | 22.49 | 22.49 | -0.49% | 301,650 |
| Apr 14, 2025 | 23.29 | 23.31 | 22.49 | 22.60 | 22.60 | -0.18% | 505,875 |
| Apr 11, 2025 | 22.16 | 22.96 | 21.51 | 22.64 | 22.64 | 2.35% | 454,467 |
| Apr 10, 2025 | 22.36 | 22.99 | 21.68 | 22.12 | 22.12 | -4.12% | 572,687 |
| Apr 9, 2025 | 20.20 | 23.69 | 19.86 | 23.07 | 23.07 | 14.15% | 814,986 |
| Apr 8, 2025 | 21.33 | 21.66 | 19.96 | 20.21 | 20.21 | -1.65% | 430,966 |
| Apr 7, 2025 | 18.88 | 21.66 | 18.75 | 20.55 | 20.55 | 2.90% | 515,196 |
| Apr 4, 2025 | 20.23 | 20.60 | 19.34 | 19.97 | 19.97 | -6.64% | 618,745 |
| Apr 3, 2025 | 23.45 | 23.93 | 21.19 | 21.39 | 21.39 | -14.10% | 418,706 |
| Apr 2, 2025 | 24.42 | 25.84 | 24.42 | 24.90 | 24.90 | -0.08% | 334,132 |
| Apr 1, 2025 | 24.38 | 24.98 | 24.13 | 24.92 | 24.92 | 1.88% | 264,299 |
| Mar 31, 2025 | 24.27 | 24.64 | 24.03 | 24.46 | 24.46 | -1.05% | 545,684 |
| Mar 28, 2025 | 24.71 | 24.83 | 24.29 | 24.72 | 24.72 | -0.44% | 248,128 |
| Mar 27, 2025 | 24.43 | 25.13 | 24.36 | 24.83 | 24.83 | 0.85% | 230,290 |
| Mar 26, 2025 | 24.85 | 25.00 | 24.43 | 24.62 | 24.62 | -0.73% | 171,442 |
| Mar 25, 2025 | 24.59 | 24.92 | 24.26 | 24.80 | 24.80 | 0.45% | 229,538 |
| Mar 24, 2025 | 24.12 | 24.83 | 24.12 | 24.69 | 24.69 | 4.49% | 221,283 |
| Mar 21, 2025 | 23.85 | 24.17 | 23.52 | 23.63 | 23.63 | -2.32% | 436,639 |
| Mar 20, 2025 | 24.44 | 24.87 | 24.18 | 24.19 | 24.19 | -2.42% | 244,056 |
| Mar 19, 2025 | 23.80 | 24.87 | 23.57 | 24.79 | 24.79 | 3.90% | 358,068 |
| Mar 18, 2025 | 23.63 | 24.32 | 23.26 | 23.86 | 23.86 | 0.68% | 276,322 |
| Mar 17, 2025 | 23.94 | 24.81 | 23.53 | 23.70 | 23.70 | -0.84% | 299,282 |
| Mar 14, 2025 | 23.92 | 24.33 | 23.69 | 23.90 | 23.90 | 1.10% | 327,479 |
| Mar 13, 2025 | 24.15 | 24.27 | 22.85 | 23.64 | 23.64 | -3.11% | 369,935 |
| Mar 12, 2025 | 24.00 | 24.78 | 23.55 | 24.40 | 24.40 | 4.23% | 622,252 |
| Mar 11, 2025 | 22.11 | 23.60 | 22.01 | 23.41 | 23.41 | 5.88% | 556,896 |
| Mar 10, 2025 | 22.84 | 23.22 | 21.69 | 22.11 | 22.11 | -5.11% | 431,512 |
| Mar 7, 2025 | 23.65 | 24.18 | 22.90 | 23.30 | 23.30 | -2.10% | 477,574 |
| Mar 6, 2025 | 24.38 | 24.59 | 23.73 | 23.80 | 23.80 | -4.03% | 321,454 |
| Mar 5, 2025 | 24.71 | 25.01 | 24.36 | 24.80 | 24.80 | 0.12% | 386,324 |
| Mar 4, 2025 | 24.49 | 25.30 | 24.14 | 24.77 | 24.77 | -0.40% | 457,279 |
| Mar 3, 2025 | 26.39 | 26.58 | 24.80 | 24.87 | 24.87 | -5.44% | 411,681 |
| Feb 28, 2025 | 25.78 | 26.40 | 25.51 | 26.30 | 26.30 | 1.47% | 259,675 |
| Feb 27, 2025 | 26.32 | 26.57 | 25.47 | 25.92 | 25.92 | -1.33% | 275,096 |
| Feb 26, 2025 | 25.60 | 26.52 | 25.48 | 26.27 | 26.27 | 3.22% | 238,765 |
| Feb 25, 2025 | 25.76 | 26.31 | 25.32 | 25.45 | 25.45 | -1.05% | 296,503 |
| Feb 24, 2025 | 26.25 | 26.49 | 25.71 | 25.72 | 25.72 | -1.83% | 305,678 |