Skip to main content
logo
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
23.30
-0.38 (-1.59%)
At close: Jan 12, 2026, 4:00 PM EST
23.32
+0.02 (0.07%)
After-hours: Jan 12, 2026, 4:10 PM EST

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202623.4423.4623.0023.3223.32-1.52%240,719
Jan 9, 202623.5123.9723.1323.6823.681.41%317,948
Jan 8, 202623.9124.0623.0823.3523.35-2.75%303,147
Jan 7, 202624.2824.4123.5124.0124.01-0.70%392,856
Jan 6, 202624.4624.6723.7324.1824.18-1.14%452,347
Jan 5, 202624.4924.8123.9524.4624.460.66%338,031
Jan 2, 202624.7025.0324.1524.3024.30-0.94%286,294
Dec 31, 202524.3724.9224.2824.5324.53-0.16%324,149
Dec 30, 202524.2124.8123.9324.5724.571.03%364,081
Dec 29, 202524.5224.5624.0324.3224.32-1.26%389,408
Dec 26, 202524.5324.7924.1424.6324.630.41%334,691
Dec 24, 202524.5524.7024.3224.5324.53-0.12%189,853
Dec 23, 202524.4525.0624.3924.5624.560.45%303,520
Dec 22, 202524.4124.9024.3924.4524.450.25%374,135
Dec 19, 202523.8824.4623.8824.3924.391.75%678,646
Dec 18, 202524.1324.3523.8423.9723.971.10%326,324
Dec 17, 202524.0924.3423.4423.7123.71-1.50%330,108
Dec 16, 202523.3024.3622.9924.0724.072.34%623,286
Dec 15, 202524.7324.8923.2823.5223.52-4.27%562,893
Dec 12, 202525.4925.4924.2524.5724.57-3.23%414,195
Dec 11, 202525.8026.2425.3025.3925.39-1.44%610,717
Dec 10, 202526.4426.6325.6225.7625.76-3.09%594,348
Dec 9, 202526.7826.9826.5426.5826.58-1.26%315,712
Dec 8, 202526.9027.3426.6126.9226.921.13%343,704
Dec 5, 202526.8927.1226.4726.6226.62-1.00%335,628
Dec 4, 202526.2127.1526.0526.8926.892.59%407,026
Dec 3, 202525.6826.2525.3226.2126.212.58%341,634
Dec 2, 202526.0026.0525.4825.5525.55-1.08%263,984
Dec 1, 202526.0626.3425.7225.8325.83-2.34%281,637
Nov 28, 202526.2726.4725.8126.4526.451.85%327,262
Nov 26, 202525.7026.3225.2825.9725.971.84%519,418
Nov 25, 202525.3426.0225.1625.5025.500.47%519,151
Nov 24, 202525.1125.8825.1125.3825.381.56%717,314
Nov 21, 202524.3125.2724.1624.9924.992.80%434,399
Nov 20, 202524.8225.9924.2024.3124.31-0.33%653,969
Nov 19, 202524.7325.2024.3624.3924.39-1.01%394,910
Nov 18, 202525.0425.9424.5524.6424.64-2.61%521,510
Nov 17, 202527.3027.4324.9325.3025.30-8.80%601,029
Nov 14, 202526.6728.1426.4527.7427.740.69%455,481
Nov 13, 202529.7229.7427.4827.5527.55-7.33%640,686
Nov 12, 202529.6530.4629.1829.7329.731.57%394,550
Nov 11, 202529.5829.6628.8129.2729.27-1.21%355,782
Nov 10, 202530.0330.2129.4929.6329.631.09%360,607
Nov 7, 202528.9529.3728.8129.3129.310.45%364,655
Nov 6, 202529.3129.8929.0329.1829.18-0.41%356,679
Nov 5, 202529.7029.9729.0129.3029.30-1.58%717,627
Nov 4, 202530.2130.7729.6129.7729.77-5.94%550,099
Nov 3, 202534.2634.3731.5431.6531.65-8.84%522,948
Oct 31, 202533.8135.1033.3034.7234.722.45%540,637
Oct 30, 202531.7334.9828.8033.8933.890.83%1,558,300