NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
34.49
-0.69 (-1.96%)
At close: Oct 13, 2025, 4:00 PM EDT
36.80
+2.31 (6.70%)
After-hours: Oct 13, 2025, 4:48 PM EDT
NETGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 35.49 | 35.92 | 33.28 | 34.05 | - | -3.21% | 362,629 |
| 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 |
| Sep 18, 2025 | 29.07 | 29.54 | 28.99 | 29.32 | 29.32 | 2.41% | 393,195 |
| Sep 17, 2025 | 28.95 | 29.19 | 28.48 | 28.63 | 28.63 | -1.11% | 214,761 |
| Sep 16, 2025 | 29.03 | 29.24 | 28.64 | 28.95 | 28.95 | -0.28% | 267,749 |
| Sep 15, 2025 | 28.73 | 29.39 | 28.73 | 29.03 | 29.03 | 1.33% | 320,463 |
| Sep 12, 2025 | 28.99 | 29.06 | 28.35 | 28.65 | 28.65 | -1.31% | 315,168 |
| Sep 11, 2025 | 28.50 | 29.06 | 28.45 | 29.03 | 29.03 | 2.33% | 251,213 |
| Sep 10, 2025 | 28.50 | 28.58 | 28.00 | 28.37 | 28.37 | 0.25% | 201,403 |
| Sep 9, 2025 | 28.00 | 28.32 | 27.74 | 28.30 | 28.30 | 0.53% | 222,144 |
| Sep 8, 2025 | 28.12 | 28.52 | 27.91 | 28.15 | 28.15 | 0.72% | 221,539 |
| Sep 5, 2025 | 28.11 | 28.39 | 27.58 | 27.95 | 27.95 | -0.11% | 228,536 |
| Sep 4, 2025 | 27.56 | 28.05 | 27.32 | 27.98 | 27.98 | 2.53% | 268,228 |
| Sep 3, 2025 | 26.90 | 27.31 | 26.77 | 27.29 | 27.29 | 1.45% | 240,115 |
| Sep 2, 2025 | 26.58 | 26.98 | 26.49 | 26.90 | 26.90 | -0.99% | 351,265 |
| Aug 29, 2025 | 26.77 | 27.21 | 26.28 | 27.17 | 27.17 | 1.49% | 490,852 |
| Aug 28, 2025 | 27.13 | 27.28 | 26.70 | 26.77 | 26.77 | -1.29% | 299,325 |
| Aug 27, 2025 | 26.83 | 27.17 | 26.83 | 27.12 | 27.12 | 0.11% | 223,506 |
| Aug 26, 2025 | 26.99 | 27.20 | 26.82 | 27.09 | 27.09 | 0.33% | 430,902 |
| Aug 25, 2025 | 26.77 | 27.66 | 26.77 | 27.00 | 27.00 | -1.75% | 389,782 |
| Aug 22, 2025 | 26.05 | 28.55 | 25.38 | 27.48 | 27.48 | 11.66% | 998,398 |
| Aug 21, 2025 | 24.82 | 25.16 | 24.59 | 24.61 | 24.61 | -1.56% | 263,098 |
| Aug 20, 2025 | 24.76 | 25.10 | 24.40 | 25.00 | 25.00 | 0.04% | 362,360 |
| Aug 19, 2025 | 24.68 | 25.14 | 24.52 | 24.99 | 24.99 | 1.42% | 469,801 |
| Aug 18, 2025 | 24.42 | 24.80 | 24.30 | 24.64 | 24.64 | 1.11% | 294,856 |
| Aug 15, 2025 | 24.51 | 24.89 | 24.17 | 24.37 | 24.37 | -0.37% | 373,273 |
| Aug 14, 2025 | 24.95 | 25.22 | 24.22 | 24.46 | 24.46 | -4.12% | 397,846 |
| Aug 13, 2025 | 25.25 | 25.74 | 24.82 | 25.51 | 25.51 | 1.59% | 445,897 |
| Aug 12, 2025 | 25.45 | 25.99 | 24.96 | 25.11 | 25.11 | -0.44% | 457,788 |
| Aug 11, 2025 | 25.11 | 25.88 | 25.10 | 25.22 | 25.22 | 0.32% | 545,657 |
| Aug 8, 2025 | 24.95 | 25.35 | 24.89 | 25.14 | 25.14 | 1.66% | 583,937 |
| Aug 7, 2025 | 25.06 | 25.30 | 24.45 | 24.73 | 24.73 | -0.48% | 532,328 |
| Aug 6, 2025 | 24.06 | 25.21 | 23.99 | 24.85 | 24.85 | 3.80% | 743,930 |
| Aug 5, 2025 | 24.02 | 24.38 | 23.60 | 23.94 | 23.94 | 1.06% | 708,063 |
| Aug 4, 2025 | 22.66 | 24.18 | 22.66 | 23.69 | 23.69 | 5.29% | 1,195,728 |