NETGEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	22.17	23.40	22.07	23.38	23.38	1.87%	399,273
Apr 1, 2026	22.12	23.02	22.12	22.95	22.95	5.08%	478,296
Mar 31, 2026	21.49	21.90	21.08	21.84	21.84	1.63%	530,339
Mar 30, 2026	21.73	21.94	21.25	21.49	21.49	-0.37%	553,693
Mar 27, 2026	21.99	22.17	21.37	21.57	21.57	-2.53%	392,630
Mar 26, 2026	22.00	22.43	21.66	22.13	22.13	-1.16%	603,879
Mar 25, 2026	24.50	24.68	22.17	22.39	22.39	-8.46%	1,114,364
Mar 24, 2026	24.75	26.15	23.80	24.46	24.46	10.88%	3,238,936
Mar 23, 2026	21.22	22.12	21.17	22.06	22.06	5.85%	538,223
Mar 20, 2026	21.32	21.36	20.68	20.84	20.84	-2.39%	642,052
Mar 19, 2026	21.34	21.96	21.17	21.35	21.35	-1.07%	410,364
Mar 18, 2026	21.62	22.08	21.44	21.58	21.58	-0.37%	377,903
Mar 17, 2026	21.84	22.33	21.49	21.66	21.66	-0.82%	406,859
Mar 16, 2026	21.66	22.15	21.49	21.84	21.84	1.25%	524,540
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%	500,935
Mar 11, 2026	21.02	21.53	20.96	21.35	21.35	0.99%	416,734
Mar 10, 2026	20.70	21.48	20.70	21.14	21.14	2.17%	613,796
Mar 9, 2026	19.92	20.78	19.71	20.69	20.69	2.07%	438,968
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%	368,350
Mar 3, 2026	20.33	20.95	20.05	20.85	20.85	0.48%	287,700
Mar 2, 2026	20.27	20.91	20.27	20.75	20.75	0.63%	279,135
Feb 27, 2026	20.24	20.70	20.08	20.62	20.62	0.63%	573,303
Feb 26, 2026	20.77	20.89	20.22	20.49	20.49	-0.97%	330,060
Feb 25, 2026	20.30	20.82	20.30	20.69	20.69	1.87%	271,287
Feb 24, 2026	20.33	20.75	20.12	20.31	20.31	0.79%	444,355
Feb 23, 2026	20.68	20.75	19.91	20.15	20.15	-3.45%	336,320
Feb 20, 2026	20.74	21.11	20.67	20.87	20.87	0.29%	339,744
Feb 19, 2026	20.67	20.93	20.52	20.81	20.81	0.53%	400,540
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%	455,004
Feb 13, 2026	20.93	21.96	20.90	21.94	21.94	7.29%	734,496
Feb 12, 2026	20.22	20.75	19.77	20.45	20.45	-0.39%	742,000
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%	826,075
Feb 9, 2026	20.50	21.36	20.26	20.72	20.72	1.07%	774,905
Feb 6, 2026	20.17	20.88	20.16	20.50	20.50	3.17%	1,133,726
Feb 5, 2026	20.53	21.29	19.00	19.87	19.87	-1.49%	1,460,144
Feb 4, 2026	21.04	21.24	20.05	20.17	20.17	-3.72%	887,931
Feb 3, 2026	20.91	21.31	20.23	20.95	20.95	0.38%	745,870
Feb 2, 2026	20.78	21.47	20.50	20.87	20.87	-0.19%	538,870
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%	604,434
Jan 28, 2026	21.83	22.22	21.35	21.42	21.42	-1.56%	552,019
Jan 27, 2026	21.71	21.96	21.58	21.76	21.76	0.74%	379,618
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%	372,161
Jan 22, 2026	21.73	22.33	21.58	21.62	21.62	0.51%	372,528