NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
29.12
-0.20 (-0.68%)
Sep 19, 2025, 4:00 PM EDT - Market closed
NETGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.31 | 29.45 | 28.96 | 29.12 | 29.12 | -0.68% | 489,571 |
| 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 |
| Aug 1, 2025 | 22.62 | 22.77 | 21.68 | 22.50 | 22.50 | -3.23% | 807,440 |
| Jul 31, 2025 | 24.18 | 25.00 | 21.59 | 23.25 | 23.25 | -5.72% | 1,345,243 |
| Jul 30, 2025 | 25.14 | 25.44 | 24.39 | 24.66 | 24.66 | -1.71% | 665,440 |
| Jul 29, 2025 | 25.65 | 26.10 | 25.02 | 25.09 | 25.09 | -1.68% | 455,669 |
| Jul 28, 2025 | 26.08 | 26.08 | 25.41 | 25.52 | 25.52 | -1.01% | 414,129 |
| Jul 25, 2025 | 26.04 | 26.04 | 25.52 | 25.78 | 25.78 | -0.92% | 529,386 |
| Jul 24, 2025 | 26.22 | 26.33 | 25.77 | 26.02 | 26.02 | -0.95% | 393,125 |
| Jul 23, 2025 | 26.19 | 26.42 | 25.99 | 26.27 | 26.27 | 0.92% | 323,899 |
| Jul 22, 2025 | 27.32 | 27.79 | 25.86 | 26.03 | 26.03 | -5.31% | 529,727 |
| Jul 21, 2025 | 27.86 | 28.03 | 27.32 | 27.49 | 27.49 | -1.08% | 411,672 |
| Jul 18, 2025 | 28.94 | 28.94 | 27.73 | 27.79 | 27.79 | -3.17% | 418,998 |
| Jul 17, 2025 | 29.13 | 29.37 | 28.58 | 28.70 | 28.70 | -1.07% | 329,950 |
| Jul 16, 2025 | 30.00 | 30.00 | 28.75 | 29.01 | 29.01 | -1.24% | 336,962 |
| Jul 15, 2025 | 30.02 | 30.17 | 29.34 | 29.38 | 29.38 | -2.08% | 258,449 |
| Jul 14, 2025 | 29.21 | 30.15 | 29.09 | 30.00 | 30.00 | 2.95% | 260,390 |
| Jul 11, 2025 | 29.25 | 29.38 | 28.86 | 29.14 | 29.14 | -0.82% | 250,197 |