Skip to main content
logo
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
23.00
+0.14 (0.61%)
At close: Jul 14, 2026, 4:00 PM EDT
23.00
0.00 (0.00%)
After-hours: Jul 14, 2026, 4:14 PM EDT

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202622.9123.2522.8223.0023.000.61%176,783
Jul 13, 202622.8323.0822.4322.8622.86-0.52%256,302
Jul 10, 202622.9023.1622.6922.9822.980.17%176,548
Jul 9, 202622.1622.9822.0522.9422.944.27%226,966
Jul 8, 202621.4522.0521.2122.0022.002.56%297,835
Jul 7, 202621.9621.9721.1321.4521.45-2.90%292,757
Jul 6, 202621.4922.3621.0522.0922.092.74%374,663
Jul 2, 202623.0523.1421.3321.5021.50-7.33%356,464
Jul 1, 202623.3423.9022.9923.2023.20-0.64%257,690
Jun 30, 202622.9323.4622.6423.3523.351.70%335,338
Jun 29, 202622.9823.2622.2922.9622.960.53%287,814
Jun 26, 202622.6222.9322.4022.8422.840.26%595,033
Jun 25, 202623.4523.9822.4422.7822.78-1.85%395,091
Jun 24, 202623.4524.0123.0323.2123.21-0.09%263,772
Jun 23, 202623.2023.8922.9423.2323.23-1.11%260,517
Jun 22, 202622.8623.5422.5623.4923.491.91%427,279
Jun 18, 202623.4223.4922.3223.0523.051.23%622,966
Jun 17, 202624.3524.6822.4722.7722.77-6.45%559,544
Jun 16, 202624.5324.7824.2024.3424.34-0.77%279,573
Jun 15, 202624.9625.0724.0624.5324.530.12%248,588
Jun 12, 202624.4624.9924.1024.5024.500.70%359,304
Jun 11, 202623.9824.4723.5824.3324.331.71%324,004
Jun 10, 202624.1224.8023.9023.9223.92-0.95%318,433
Jun 9, 202625.1725.3023.4624.1524.15-4.17%367,162
Jun 8, 202624.3225.2624.0525.2025.204.61%431,520
Jun 5, 202625.7325.7423.7324.0924.09-6.41%483,629
Jun 4, 202625.8826.1725.4625.7425.74-1.72%298,898
Jun 3, 202627.0627.1625.8526.1926.19-3.89%391,068
Jun 2, 202626.7627.5426.7627.2527.252.02%529,328
Jun 1, 202625.9427.2725.6826.7126.712.77%650,893
May 29, 202625.8926.3525.7325.9925.991.09%677,140
May 28, 202625.9725.9725.5825.7125.71-0.35%326,386
May 27, 202626.0926.1125.5125.8025.80-1.11%321,421
May 26, 202625.8026.1125.2626.0926.091.16%294,274
May 22, 202625.1226.1425.1025.7925.793.66%403,717
May 21, 202624.6024.9524.3824.8824.881.63%270,103
May 20, 202624.6225.0324.2124.4824.48-0.16%261,362
May 19, 202624.8025.1224.2924.5224.52-2.12%274,151
May 18, 202624.9925.3824.7325.0525.051.21%338,681
May 15, 202625.4325.8424.7324.7524.75-4.14%353,455
May 14, 202625.8226.3225.5225.8225.820.55%411,605
May 13, 202625.9126.2825.1025.6825.680.04%332,278
May 12, 202626.4426.4425.4025.6725.67-2.84%255,705
May 11, 202627.5327.8526.1126.4226.42-3.82%399,472
May 8, 202626.4027.9825.8627.4727.476.10%661,831
May 7, 202625.9126.4325.4325.8925.891.29%333,316
May 6, 202625.7126.3825.1725.5625.56-0.23%562,076
May 5, 202624.7525.7824.4625.6225.623.68%476,358
May 4, 202625.0025.0624.4524.7124.71-2.14%380,156
May 1, 202625.5725.9224.9125.2525.25-0.08%481,655