NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
24.66
+1.25 (5.32%)
Mar 12, 2025, 11:45 AM EST - Market open
NETGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 24.00 | 24.22 | 23.77 | 24.12 | - | 3.03% | 82,967 |
| 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 |
| Feb 21, 2025 | 27.23 | 27.27 | 26.01 | 26.20 | 26.20 | -3.07% | 311,337 |
| Feb 20, 2025 | 27.18 | 27.18 | 26.34 | 27.03 | 27.03 | -0.73% | 274,935 |
| Feb 19, 2025 | 26.81 | 27.56 | 26.14 | 27.23 | 27.23 | 0.96% | 369,999 |
| Feb 18, 2025 | 28.33 | 28.95 | 26.57 | 26.97 | 26.97 | -5.24% | 546,410 |
| Feb 14, 2025 | 29.36 | 29.46 | 28.44 | 28.46 | 28.46 | -3.26% | 319,499 |
| Feb 13, 2025 | 29.65 | 30.29 | 28.65 | 29.42 | 29.42 | - | 551,303 |
| Feb 12, 2025 | 30.41 | 31.00 | 29.41 | 29.42 | 29.42 | -4.82% | 559,380 |
| Feb 11, 2025 | 30.22 | 30.94 | 29.58 | 30.91 | 30.91 | 1.85% | 526,859 |
| Feb 10, 2025 | 29.53 | 30.46 | 29.08 | 30.35 | 30.35 | 3.27% | 675,223 |
| Feb 7, 2025 | 28.63 | 30.04 | 28.61 | 29.39 | 29.39 | 3.01% | 628,822 |
| Feb 6, 2025 | 26.00 | 28.56 | 25.32 | 28.53 | 28.53 | 1.35% | 896,117 |
| Feb 5, 2025 | 28.47 | 28.47 | 27.55 | 28.15 | 28.15 | -0.35% | 635,693 |
| Feb 4, 2025 | 27.33 | 28.30 | 26.96 | 28.25 | 28.25 | 2.73% | 531,645 |
| Feb 3, 2025 | 27.01 | 27.55 | 26.72 | 27.50 | 27.50 | -0.54% | 377,252 |
| Jan 31, 2025 | 27.80 | 28.32 | 27.15 | 27.65 | 27.65 | -0.40% | 659,961 |
| Jan 30, 2025 | 26.93 | 28.08 | 26.93 | 27.76 | 27.76 | 4.17% | 267,236 |
| Jan 29, 2025 | 26.02 | 26.75 | 25.97 | 26.65 | 26.65 | 0.60% | 335,645 |
| Jan 28, 2025 | 25.94 | 26.52 | 25.82 | 26.49 | 26.49 | 2.59% | 301,165 |
| Jan 27, 2025 | 27.34 | 27.34 | 25.47 | 25.82 | 25.82 | -7.29% | 497,013 |
| Jan 24, 2025 | 28.50 | 28.81 | 27.80 | 27.85 | 27.85 | -2.79% | 268,253 |
| Jan 23, 2025 | 28.06 | 28.67 | 27.90 | 28.65 | 28.65 | 1.56% | 276,755 |
| Jan 22, 2025 | 27.73 | 28.43 | 27.65 | 28.21 | 28.21 | 2.25% | 296,783 |
| Jan 21, 2025 | 27.43 | 27.74 | 27.07 | 27.59 | 27.59 | 1.55% | 359,008 |
| Jan 17, 2025 | 26.85 | 27.32 | 26.73 | 27.17 | 27.17 | 1.99% | 211,038 |
| Jan 16, 2025 | 26.81 | 27.03 | 26.43 | 26.64 | 26.64 | -0.60% | 225,818 |
| Jan 15, 2025 | 26.98 | 27.25 | 26.36 | 26.80 | 26.80 | 1.98% | 210,853 |
| Jan 14, 2025 | 26.07 | 26.92 | 26.07 | 26.28 | 26.28 | 1.31% | 200,864 |
| Jan 13, 2025 | 25.92 | 26.12 | 25.55 | 25.94 | 25.94 | -1.29% | 249,778 |
| Jan 10, 2025 | 26.52 | 26.69 | 25.95 | 26.28 | 26.28 | -2.49% | 249,205 |
| Jan 8, 2025 | 27.03 | 27.19 | 26.35 | 26.95 | 26.95 | -1.39% | 301,161 |
| Jan 7, 2025 | 27.47 | 27.52 | 26.72 | 27.33 | 27.33 | -0.44% | 253,118 |
| Jan 6, 2025 | 27.52 | 27.85 | 27.03 | 27.45 | 27.45 | -0.25% | 301,457 |
| Jan 3, 2025 | 27.25 | 27.66 | 27.04 | 27.52 | 27.52 | 1.36% | 189,328 |
| Jan 2, 2025 | 27.95 | 27.95 | 26.76 | 27.15 | 27.15 | -2.58% | 318,468 |
| Dec 31, 2024 | 27.83 | 28.10 | 27.24 | 27.87 | 27.87 | 0.65% | 272,281 |
| Dec 30, 2024 | 27.85 | 28.13 | 27.09 | 27.69 | 27.69 | -1.60% | 338,605 |
| Dec 27, 2024 | 29.00 | 29.02 | 27.67 | 28.14 | 28.14 | -3.07% | 312,206 |