Skip to main content
logo
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
25.49
+0.17 (0.67%)
Apr 24, 2026, 10:26 AM EDT - Market open

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202625.3325.7025.0825.30--0.08%3,979
Apr 23, 202625.8326.2124.8725.3225.32-2.43%362,650
Apr 22, 202626.8027.2525.6125.9525.95-2.95%677,624
Apr 21, 202626.8527.5826.2326.7426.74-0.30%379,182
Apr 20, 202627.5027.7626.6726.8226.82-2.51%478,529
Apr 17, 202626.5127.5626.1427.5127.515.69%957,494
Apr 16, 202624.8126.4324.6726.0326.034.92%708,728
Apr 15, 202624.3524.8723.8124.8124.812.95%362,181
Apr 14, 202623.6824.5323.5724.1024.102.12%468,831
Apr 13, 202623.1923.7123.1923.6023.601.24%198,638
Apr 10, 202623.4623.5223.0023.3123.31-246,867
Apr 9, 202624.3524.5022.5323.3123.31-4.90%440,151
Apr 8, 202624.8925.0924.2624.5124.511.28%445,151
Apr 7, 202623.4424.5323.3924.2024.202.76%539,627
Apr 6, 202623.4623.8423.1223.5523.550.73%416,249
Apr 2, 202622.1723.4022.0723.3823.381.87%399,273
Apr 1, 202622.1223.0222.1222.9522.955.08%478,296
Mar 31, 202621.4921.9021.0821.8421.841.63%530,339
Mar 30, 202621.7321.9421.2521.4921.49-0.37%553,693
Mar 27, 202621.9922.1721.3721.5721.57-2.53%392,630
Mar 26, 202622.0022.4321.6622.1322.13-1.16%603,879
Mar 25, 202624.5024.6822.1722.3922.39-8.46%1,114,364
Mar 24, 202624.7526.1523.8024.4624.4610.88%3,238,936
Mar 23, 202621.2222.1221.1722.0622.065.85%538,223
Mar 20, 202621.3221.3620.6820.8420.84-2.39%642,052
Mar 19, 202621.3421.9621.1721.3521.35-1.07%410,364
Mar 18, 202621.6222.0821.4421.5821.58-0.37%377,903
Mar 17, 202621.8422.3321.4921.6621.66-0.82%406,859
Mar 16, 202621.6622.1521.4921.8421.841.25%524,540
Mar 13, 202621.2821.5721.0921.5721.571.84%462,727
Mar 12, 202621.1221.6721.0621.1821.18-0.80%500,935
Mar 11, 202621.0221.5320.9621.3521.350.99%416,734
Mar 10, 202620.7021.4820.7021.1421.142.17%613,796
Mar 9, 202619.9220.7819.7120.6920.692.07%438,968
Mar 6, 202620.4620.9120.1920.2720.27-3.38%270,747
Mar 5, 202621.4621.5720.6720.9820.98-3.18%336,623
Mar 4, 202620.6621.7920.6621.6721.673.93%368,350
Mar 3, 202620.3320.9520.0520.8520.850.48%287,700
Mar 2, 202620.2720.9120.2720.7520.750.63%279,135
Feb 27, 202620.2420.7020.0820.6220.620.63%573,303
Feb 26, 202620.7720.8920.2220.4920.49-0.97%330,060
Feb 25, 202620.3020.8220.3020.6920.691.87%271,287
Feb 24, 202620.3320.7520.1220.3120.310.79%444,355
Feb 23, 202620.6820.7519.9120.1520.15-3.45%336,320
Feb 20, 202620.7421.1120.6720.8720.870.29%339,744
Feb 19, 202620.6720.9320.5220.8120.810.53%400,540
Feb 18, 202621.0721.4520.5120.7020.70-2.63%569,573
Feb 17, 202621.8621.9620.7421.2621.26-3.10%455,004
Feb 13, 202620.9321.9620.9021.9421.947.29%734,496
Feb 12, 202620.2220.7519.7720.4520.45-0.39%742,000