Skip to main content
logo
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
25.87
-0.33 (-1.24%)
Jun 4, 2026, 3:40 PM EDT - Market open

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202625.8826.1725.4625.87--1.22%130,397
Jun 3, 202627.0627.1625.8526.1926.19-3.89%390,938
Jun 2, 202626.7627.5426.7627.2527.252.02%529,275
Jun 1, 202625.9427.2725.6826.7126.712.77%628,555
May 29, 202625.8926.3525.7325.9925.991.09%610,810
May 28, 202625.9725.9725.5825.7125.71-0.35%326,286
May 27, 202626.0926.1125.5125.8025.80-1.11%321,257
May 26, 202625.8026.1125.2626.0926.091.16%294,128
May 22, 202625.1226.1425.1025.7925.793.66%403,717
May 21, 202624.6024.9524.3824.8824.881.63%239,990
May 20, 202624.6225.0324.2124.4824.48-0.16%261,322
May 19, 202624.8025.1224.2924.5224.52-2.12%274,137
May 18, 202624.9925.3824.7325.0525.051.21%338,654
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
Apr 30, 202626.1926.5224.2525.2725.27-2.39%705,328
Apr 29, 202625.0026.2524.8425.8925.894.02%977,641
Apr 28, 202625.0925.3324.1224.8924.89-2.20%431,069
Apr 27, 202625.7525.9325.0825.4525.45-0.70%260,013
Apr 24, 202625.5125.8025.4025.6325.631.22%367,026
Apr 23, 202625.8326.2124.8725.3225.32-2.43%362,650
Apr 22, 202626.8027.2525.6125.9525.95-2.95%677,822
Apr 21, 202626.8527.5826.2326.7426.74-0.30%379,333
Apr 20, 202627.5027.7626.6726.8226.82-2.51%478,647
Apr 17, 202626.5127.5626.1427.5127.515.69%958,843
Apr 16, 202624.8126.4324.6726.0326.034.92%708,879
Apr 15, 202624.3524.8723.8124.8124.812.95%364,273
Apr 14, 202623.6824.5323.5724.1024.102.12%469,221
Apr 13, 202623.1923.7123.1923.6023.601.24%198,649
Apr 10, 202623.4623.5223.0023.3123.31-246,957
Apr 9, 202624.3524.5022.5323.3123.31-4.90%440,214
Apr 8, 202624.8925.0924.2624.5124.511.28%445,268
Apr 7, 202623.4424.5323.3924.2024.202.76%546,972
Apr 6, 202623.4623.8423.1223.5523.550.73%416,410
Apr 2, 202622.1723.4022.0723.3823.381.87%399,273
Apr 1, 202622.1223.0222.1222.9522.955.08%478,851
Mar 31, 202621.4921.9021.0821.8421.841.63%530,923
Mar 30, 202621.7321.9421.2521.4921.49-0.37%554,995
Mar 27, 202621.9922.1721.3721.5721.57-2.53%395,316
Mar 26, 202622.0022.4321.6622.1322.13-1.16%609,841
Mar 25, 202624.5024.6822.1722.3922.39-8.46%1,263,346