Skip to main content
logo
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
24.15
-0.01 (-0.04%)
At close: Aug 3, 2026, 4:00 PM EDT
24.02
-0.13 (-0.54%)
After-hours: Aug 3, 2026, 7:34 PM EDT

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202624.0724.7423.7824.1524.15-0.04%335,926
Jul 31, 202623.2424.2322.7524.1624.165.32%451,715
Jul 30, 202623.3023.5522.8122.9422.940.66%259,905
Jul 29, 202624.6625.0922.6022.7922.79-7.81%401,552
Jul 28, 202625.1025.8624.6624.7224.72-2.52%380,856
Jul 27, 202625.0725.4724.4425.3625.361.72%483,871
Jul 24, 202625.0025.6124.4824.9324.93-0.48%703,188
Jul 23, 202624.4725.1324.4725.0525.051.75%846,171
Jul 22, 202623.9024.7023.9024.6224.621.59%389,486
Jul 21, 202623.5524.3623.5424.2424.244.24%570,598
Jul 20, 202622.5523.4222.5523.2523.253.66%284,286
Jul 17, 202622.0122.6921.8922.4322.43-238,213
Jul 16, 202622.1522.4321.6322.4322.430.36%328,974
Jul 15, 202623.0323.2621.6822.3522.35-2.83%276,275
Jul 14, 202622.9123.2522.8223.0023.000.61%176,783
Jul 13, 202622.8323.0822.4322.8622.86-0.52%256,635
Jul 10, 202622.9023.1622.6922.9822.980.17%176,548
Jul 9, 202622.1622.9822.0522.9422.944.27%227,099
Jul 8, 202621.4522.0521.2122.0022.002.56%297,835
Jul 7, 202621.9621.9721.1321.4521.45-2.90%292,780
Jul 6, 202621.4922.3621.0522.0922.092.74%374,663
Jul 2, 202623.0523.1421.3321.5021.50-7.33%356,493
Jul 1, 202623.3423.9022.9923.2023.20-0.64%257,696
Jun 30, 202622.9323.4622.6423.3523.351.70%335,338
Jun 29, 202622.9823.2622.2922.9622.960.53%287,899
Jun 26, 202622.6222.9322.4022.8422.840.26%595,049
Jun 25, 202623.4523.9822.4422.7822.78-1.85%395,091
Jun 24, 202623.4524.0123.0323.2123.21-0.09%263,796
Jun 23, 202623.2023.8922.9423.2323.23-1.11%260,542
Jun 22, 202622.8623.5422.5623.4923.491.91%469,655
Jun 18, 202623.4223.4922.3223.0523.051.23%622,970
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