Skip to main content
logo
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
22.23
+1.25 (5.96%)
Sep 11, 2026, 4:00 PM EDT - Market closed

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202621.2022.2421.1722.2322.235.96%328,419
Sep 10, 202620.7521.2620.7520.9820.980.67%264,554
Sep 9, 202620.9621.3720.6020.8420.84-1.37%345,631
Sep 8, 202621.4721.4920.8521.1321.13-0.84%279,101
Sep 4, 202621.1021.4720.9821.3121.311.04%260,081
Sep 3, 202621.1821.4520.8121.0921.090.67%323,516
Sep 2, 202620.8721.1720.6220.9520.950.38%268,837
Sep 1, 202620.9321.1420.4520.8720.87-1.37%292,073
Aug 31, 202621.1921.5220.9221.1621.160.33%488,927
Aug 28, 202621.9822.0421.0421.0921.09-4.05%362,826
Aug 27, 202621.9122.2121.6221.9821.981.48%268,252
Aug 26, 202621.2821.7621.0521.6621.661.26%258,618
Aug 25, 202621.0721.4520.8821.3921.393.23%259,529
Aug 24, 202620.9021.0620.2220.7220.72-1.43%293,859
Aug 21, 202621.1121.4920.8321.0221.02-0.38%278,241
Aug 20, 202621.6321.8020.7821.1021.10-2.31%261,629
Aug 19, 202622.3622.3621.5121.6021.60-2.35%347,873
Aug 18, 202622.2122.6521.8422.1222.12-2.17%352,316
Aug 17, 202624.1524.2022.3822.6122.61-6.38%395,916
Aug 14, 202624.0624.3823.7624.1524.151.39%278,908
Aug 13, 202624.1324.3123.7823.8223.82-1.57%265,406
Aug 12, 202624.2124.3523.7224.2024.201.47%261,057
Aug 11, 202623.3623.9423.2323.8523.853.34%299,157
Aug 10, 202623.9124.1023.0223.0823.08-2.49%390,804
Aug 7, 202623.9024.5022.6223.6723.67-2.59%716,179
Aug 6, 202623.9924.6023.6024.3024.30-0.33%280,978
Aug 5, 202624.3224.5023.8624.3824.38-0.73%418,468
Aug 4, 202624.5824.7624.0224.5624.561.70%325,174
Aug 3, 202624.0724.7423.7824.1524.15-0.04%338,054
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