Skip to main content
logo
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
25.42
-0.41 (-1.57%)
May 15, 2026, 11:00 AM EDT - Market open

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202625.4325.5425.0625.67--0.58%27,917
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
Mar 24, 202624.7526.1523.8024.4624.4610.88%3,253,518
Mar 23, 202621.2222.1221.1722.0622.065.85%664,715
Mar 20, 202621.3221.3620.6820.8420.84-2.39%642,102
Mar 19, 202621.3421.9621.1721.3521.35-1.07%410,364
Mar 18, 202621.6222.0821.4421.5821.58-0.37%377,903
Mar 17, 202621.8422.3321.4921.6621.66-0.82%406,859
Mar 16, 202621.6622.1521.4921.8421.841.25%524,540
Mar 13, 202621.2821.5721.0921.5721.571.84%462,727
Mar 12, 202621.1221.6721.0621.1821.18-0.80%500,935
Mar 11, 202621.0221.5320.9621.3521.350.99%416,734
Mar 10, 202620.7021.4820.7021.1421.142.17%613,796
Mar 9, 202619.9220.7819.7120.6920.692.07%438,968
Mar 6, 202620.4620.9120.1920.2720.27-3.38%270,747