NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
24.85
+0.91 (3.80%)
At close: Aug 6, 2025, 4:00 PM
25.29
+0.44 (1.77%)
After-hours: Aug 6, 2025, 6:47 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 24.06 | 25.21 | 23.99 | 24.85 | 24.85 | 3.80% | 732,701 |
| 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 |
| Jul 10, 2025 | 29.79 | 29.99 | 29.04 | 29.38 | 29.38 | -2.00% | 316,874 |
| Jul 9, 2025 | 30.28 | 30.28 | 29.49 | 29.98 | 29.98 | -0.86% | 331,664 |
| Jul 8, 2025 | 29.96 | 30.43 | 29.83 | 30.24 | 30.24 | 1.17% | 395,049 |
| Jul 7, 2025 | 29.31 | 29.93 | 29.20 | 29.89 | 29.89 | 1.63% | 327,708 |
| Jul 3, 2025 | 29.08 | 29.68 | 29.04 | 29.41 | 29.41 | 1.10% | 217,803 |
| Jul 2, 2025 | 29.26 | 29.26 | 28.54 | 29.09 | 29.09 | -1.22% | 263,333 |
| Jul 1, 2025 | 28.92 | 29.66 | 28.62 | 29.45 | 29.45 | 1.31% | 472,804 |
| Jun 30, 2025 | 29.02 | 29.24 | 28.58 | 29.07 | 29.07 | 2.40% | 724,336 |
| Jun 27, 2025 | 28.71 | 28.90 | 28.08 | 28.39 | 28.39 | -0.80% | 408,879 |
| Jun 26, 2025 | 28.56 | 28.71 | 27.72 | 28.62 | 28.62 | 0.46% | 567,068 |
| Jun 25, 2025 | 28.75 | 29.22 | 28.37 | 28.49 | 28.49 | - | 257,094 |
| Jun 24, 2025 | 28.38 | 28.66 | 28.04 | 28.49 | 28.49 | 2.01% | 561,368 |
| Jun 23, 2025 | 26.45 | 27.93 | 26.45 | 27.93 | 27.93 | 5.16% | 496,360 |
| Jun 20, 2025 | 26.92 | 27.09 | 26.35 | 26.56 | 26.56 | -0.52% | 624,657 |
| Jun 18, 2025 | 27.22 | 27.68 | 26.66 | 26.70 | 26.70 | -1.91% | 266,635 |
| Jun 17, 2025 | 27.08 | 27.55 | 27.01 | 27.22 | 27.22 | -0.48% | 431,793 |
| Jun 16, 2025 | 27.86 | 28.31 | 27.16 | 27.35 | 27.35 | -0.35% | 457,414 |
| Jun 13, 2025 | 28.76 | 28.76 | 27.45 | 27.45 | 27.45 | -6.36% | 559,933 |
| Jun 12, 2025 | 29.62 | 29.86 | 29.23 | 29.31 | 29.31 | -1.74% | 239,870 |
| Jun 11, 2025 | 30.59 | 31.45 | 29.50 | 29.83 | 29.83 | -2.10% | 629,659 |
| Jun 10, 2025 | 30.18 | 30.48 | 29.70 | 30.47 | 30.47 | 0.99% | 287,504 |
| Jun 9, 2025 | 30.37 | 30.48 | 30.10 | 30.17 | 30.17 | -0.15% | 455,959 |
| Jun 6, 2025 | 30.65 | 30.65 | 30.05 | 30.22 | 30.22 | 0.18% | 206,329 |
| Jun 5, 2025 | 30.44 | 30.80 | 30.00 | 30.16 | 30.16 | -0.33% | 276,047 |
| Jun 4, 2025 | 30.23 | 30.66 | 29.94 | 30.26 | 30.26 | 0.36% | 552,533 |
| Jun 3, 2025 | 29.27 | 30.64 | 28.69 | 30.15 | 30.15 | 3.54% | 709,883 |
| Jun 2, 2025 | 29.33 | 29.68 | 29.01 | 29.12 | 29.12 | -0.72% | 303,384 |
| May 30, 2025 | 29.48 | 29.49 | 28.55 | 29.33 | 29.33 | -0.85% | 564,814 |
| May 29, 2025 | 30.28 | 30.36 | 29.33 | 29.58 | 29.58 | -1.69% | 392,602 |
| May 28, 2025 | 30.73 | 31.15 | 30.03 | 30.09 | 30.09 | -1.25% | 537,691 |
| May 27, 2025 | 29.18 | 30.51 | 28.82 | 30.47 | 30.47 | 5.82% | 606,305 |