NETGEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.23	22.68	22.23	22.46	22.46	0.67%	256,651
Oct 22, 2026	22.37	22.47	21.66	22.31	22.31	-1.98%	270,860
Oct 21, 2026	23.28	23.31	22.55	22.76	22.76	-0.78%	362,892
Oct 20, 2026	22.62	23.24	22.28	22.94	22.94	0.79%	247,484
Oct 19, 2026	22.38	23.01	22.24	22.76	22.76	3.22%	239,716
Oct 16, 2026	22.31	22.57	21.97	22.05	22.05	-1.17%	261,868
Oct 15, 2026	21.87	22.35	21.66	22.31	22.31	0.59%	279,980
Oct 14, 2026	22.88	22.98	22.07	22.18	22.18	-4.68%	286,255
Oct 13, 2026	22.87	23.69	22.86	23.27	23.27	0.82%	282,058
Oct 12, 2026	23.61	23.61	22.82	23.08	23.08	-2.20%	254,654
Oct 9, 2026	23.35	23.63	22.80	23.60	23.60	1.72%	253,449
Oct 8, 2026	23.02	23.42	22.86	23.20	23.20	0.43%	363,835
Oct 7, 2026	22.78	23.16	22.66	23.10	23.10	0.26%	312,349
Oct 6, 2026	23.17	23.56	22.94	23.04	23.04	0.44%	354,814
Oct 5, 2026	23.24	23.56	22.80	22.94	22.94	-2.63%	271,500
Oct 2, 2026	23.32	23.78	23.25	23.56	23.56	2.88%	274,001
Oct 1, 2026	22.27	22.98	22.15	22.90	22.90	3.11%	285,181
Sep 30, 2026	22.18	22.48	21.94	22.21	22.21	0.77%	293,214
Sep 29, 2026	22.05	22.60	21.92	22.04	22.04	0.27%	215,114
Sep 28, 2026	21.96	22.16	21.58	21.98	21.98	-0.41%	392,304
Sep 25, 2026	22.23	22.59	21.99	22.07	22.07	-0.23%	274,038
Sep 24, 2026	21.85	22.17	21.52	22.12	22.12	-0.54%	282,285
Sep 23, 2026	22.30	22.45	21.99	22.24	22.24	-0.63%	205,681
Sep 22, 2026	22.22	22.47	22.00	22.38	22.38	0.72%	211,264
Sep 21, 2026	21.97	22.42	21.52	22.22	22.22	2.35%	302,110
Sep 18, 2026	23.00	23.08	21.12	21.71	21.71	-5.20%	635,433
Sep 17, 2026	23.00	23.35	22.73	22.90	22.90	0.79%	603,197
Sep 16, 2026	22.00	22.79	22.00	22.72	22.72	3.93%	589,414
Sep 15, 2026	21.45	21.98	21.45	21.86	21.86	2.01%	306,227
Sep 14, 2026	21.61	21.78	21.35	21.43	21.43	-3.60%	299,679
Sep 11, 2026	21.20	22.24	21.17	22.23	22.23	5.96%	328,472
Sep 10, 2026	20.75	21.26	20.75	20.98	20.98	0.67%	264,578
Sep 9, 2026	20.96	21.37	20.60	20.84	20.84	-1.37%	345,633
Sep 8, 2026	21.47	21.49	20.85	21.13	21.13	-0.84%	279,461
Sep 4, 2026	21.10	21.47	20.98	21.31	21.31	1.04%	260,083
Sep 3, 2026	21.18	21.45	20.81	21.09	21.09	0.67%	323,516
Sep 2, 2026	20.87	21.17	20.62	20.95	20.95	0.38%	268,837
Sep 1, 2026	20.93	21.14	20.45	20.87	20.87	-1.37%	292,073
Aug 31, 2026	21.19	21.52	20.92	21.16	21.16	0.33%	488,927
Aug 28, 2026	21.98	22.04	21.04	21.09	21.09	-4.05%	362,826
Aug 27, 2026	21.91	22.21	21.62	21.98	21.98	1.48%	268,252
Aug 26, 2026	21.28	21.76	21.05	21.66	21.66	1.26%	258,618
Aug 25, 2026	21.07	21.45	20.88	21.39	21.39	3.23%	259,529
Aug 24, 2026	20.90	21.06	20.22	20.72	20.72	-1.43%	293,859
Aug 21, 2026	21.11	21.49	20.83	21.02	21.02	-0.38%	278,241
Aug 20, 2026	21.63	21.80	20.78	21.10	21.10	-2.31%	261,629
Aug 19, 2026	22.36	22.36	21.51	21.60	21.60	-2.35%	347,873
Aug 18, 2026	22.21	22.65	21.84	22.12	22.12	-2.17%	352,316
Aug 17, 2026	24.15	24.20	22.38	22.61	22.61	-6.38%	395,916
Aug 14, 2026	24.06	24.38	23.76	24.15	24.15	1.39%	278,908