NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
21.02
-0.08 (-0.38%)
Aug 21, 2026, 4:00 PM EDT - Market closed
NETGEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.11 | 21.49 | 20.83 | 21.02 | 21.02 | -0.38% | 278,123 |
| Aug 20, 2026 | 21.63 | 21.80 | 20.78 | 21.10 | 21.10 | -2.31% | 261,397 |
| Aug 19, 2026 | 22.36 | 22.36 | 21.51 | 21.60 | 21.60 | -2.35% | 347,869 |
| Aug 18, 2026 | 22.21 | 22.65 | 21.84 | 22.12 | 22.12 | -2.17% | 352,315 |
| Aug 17, 2026 | 24.15 | 24.20 | 22.38 | 22.61 | 22.61 | -6.38% | 395,591 |
| Aug 14, 2026 | 24.06 | 24.38 | 23.76 | 24.15 | 24.15 | 1.39% | 278,908 |
| Aug 13, 2026 | 24.13 | 24.31 | 23.78 | 23.82 | 23.82 | -1.57% | 265,371 |
| Aug 12, 2026 | 24.21 | 24.35 | 23.72 | 24.20 | 24.20 | 1.47% | 261,056 |
| Aug 11, 2026 | 23.36 | 23.94 | 23.23 | 23.85 | 23.85 | 3.34% | 299,104 |
| Aug 10, 2026 | 23.91 | 24.10 | 23.02 | 23.08 | 23.08 | -2.49% | 390,667 |
| Aug 7, 2026 | 23.90 | 24.50 | 22.62 | 23.67 | 23.67 | -2.59% | 716,162 |
| Aug 6, 2026 | 23.99 | 24.60 | 23.60 | 24.30 | 24.30 | -0.33% | 280,978 |
| Aug 5, 2026 | 24.32 | 24.50 | 23.86 | 24.38 | 24.38 | -0.73% | 418,468 |
| Aug 4, 2026 | 24.58 | 24.76 | 24.02 | 24.56 | 24.56 | 1.70% | 325,174 |
| Aug 3, 2026 | 24.07 | 24.74 | 23.78 | 24.15 | 24.15 | -0.04% | 338,054 |
| Jul 31, 2026 | 23.24 | 24.23 | 22.75 | 24.16 | 24.16 | 5.32% | 451,715 |
| Jul 30, 2026 | 23.30 | 23.55 | 22.81 | 22.94 | 22.94 | 0.66% | 259,905 |
| Jul 29, 2026 | 24.66 | 25.09 | 22.60 | 22.79 | 22.79 | -7.81% | 401,552 |
| Jul 28, 2026 | 25.10 | 25.86 | 24.66 | 24.72 | 24.72 | -2.52% | 380,856 |
| Jul 27, 2026 | 25.07 | 25.47 | 24.44 | 25.36 | 25.36 | 1.72% | 483,871 |
| Jul 24, 2026 | 25.00 | 25.61 | 24.48 | 24.93 | 24.93 | -0.48% | 703,188 |
| Jul 23, 2026 | 24.47 | 25.13 | 24.47 | 25.05 | 25.05 | 1.75% | 846,171 |
| Jul 22, 2026 | 23.90 | 24.70 | 23.90 | 24.62 | 24.62 | 1.59% | 389,486 |
| Jul 21, 2026 | 23.55 | 24.36 | 23.54 | 24.24 | 24.24 | 4.24% | 570,598 |
| Jul 20, 2026 | 22.55 | 23.42 | 22.55 | 23.25 | 23.25 | 3.66% | 284,286 |
| Jul 17, 2026 | 22.01 | 22.69 | 21.89 | 22.43 | 22.43 | - | 238,213 |
| Jul 16, 2026 | 22.15 | 22.43 | 21.63 | 22.43 | 22.43 | 0.36% | 328,974 |
| Jul 15, 2026 | 23.03 | 23.26 | 21.68 | 22.35 | 22.35 | -2.83% | 276,275 |
| Jul 14, 2026 | 22.91 | 23.25 | 22.82 | 23.00 | 23.00 | 0.61% | 176,783 |
| Jul 13, 2026 | 22.83 | 23.08 | 22.43 | 22.86 | 22.86 | -0.52% | 256,635 |
| Jul 10, 2026 | 22.90 | 23.16 | 22.69 | 22.98 | 22.98 | 0.17% | 176,548 |
| Jul 9, 2026 | 22.16 | 22.98 | 22.05 | 22.94 | 22.94 | 4.27% | 227,099 |
| Jul 8, 2026 | 21.45 | 22.05 | 21.21 | 22.00 | 22.00 | 2.56% | 297,835 |
| Jul 7, 2026 | 21.96 | 21.97 | 21.13 | 21.45 | 21.45 | -2.90% | 292,780 |
| Jul 6, 2026 | 21.49 | 22.36 | 21.05 | 22.09 | 22.09 | 2.74% | 374,663 |
| Jul 2, 2026 | 23.05 | 23.14 | 21.33 | 21.50 | 21.50 | -7.33% | 356,493 |
| Jul 1, 2026 | 23.34 | 23.90 | 22.99 | 23.20 | 23.20 | -0.64% | 257,696 |
| Jun 30, 2026 | 22.93 | 23.46 | 22.64 | 23.35 | 23.35 | 1.70% | 335,338 |
| Jun 29, 2026 | 22.98 | 23.26 | 22.29 | 22.96 | 22.96 | 0.53% | 287,899 |
| Jun 26, 2026 | 22.62 | 22.93 | 22.40 | 22.84 | 22.84 | 0.26% | 595,049 |
| Jun 25, 2026 | 23.45 | 23.98 | 22.44 | 22.78 | 22.78 | -1.85% | 395,091 |
| Jun 24, 2026 | 23.45 | 24.01 | 23.03 | 23.21 | 23.21 | -0.09% | 263,796 |
| Jun 23, 2026 | 23.20 | 23.89 | 22.94 | 23.23 | 23.23 | -1.11% | 260,542 |
| Jun 22, 2026 | 22.86 | 23.54 | 22.56 | 23.49 | 23.49 | 1.91% | 469,655 |
| Jun 18, 2026 | 23.42 | 23.49 | 22.32 | 23.05 | 23.05 | 1.23% | 622,970 |
| Jun 17, 2026 | 24.35 | 24.68 | 22.47 | 22.77 | 22.77 | -6.45% | 559,544 |
| Jun 16, 2026 | 24.53 | 24.78 | 24.20 | 24.34 | 24.34 | -0.77% | 279,573 |
| Jun 15, 2026 | 24.96 | 25.07 | 24.06 | 24.53 | 24.53 | 0.12% | 248,588 |
| Jun 12, 2026 | 24.46 | 24.99 | 24.10 | 24.50 | 24.50 | 0.70% | 359,304 |
| Jun 11, 2026 | 23.98 | 24.47 | 23.58 | 24.33 | 24.33 | 1.71% | 324,004 |