NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
26.62
-0.27 (-1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
NETGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.89 | 27.12 | 26.47 | 26.62 | 26.62 | -1.00% | 335,513 |
| Dec 4, 2025 | 26.21 | 27.15 | 26.05 | 26.89 | 26.89 | 2.59% | 407,025 |
| Dec 3, 2025 | 25.68 | 26.25 | 25.32 | 26.21 | 26.21 | 2.58% | 341,634 |
| Dec 2, 2025 | 26.00 | 26.05 | 25.48 | 25.55 | 25.55 | -1.08% | 263,984 |
| Dec 1, 2025 | 26.06 | 26.34 | 25.72 | 25.83 | 25.83 | -2.34% | 281,637 |
| Nov 28, 2025 | 26.27 | 26.47 | 25.81 | 26.45 | 26.45 | 1.85% | 327,161 |
| Nov 26, 2025 | 25.70 | 26.32 | 25.28 | 25.97 | 25.97 | 1.84% | 426,650 |
| Nov 25, 2025 | 25.34 | 26.02 | 25.16 | 25.50 | 25.50 | 0.47% | 501,499 |
| Nov 24, 2025 | 25.11 | 25.88 | 25.11 | 25.38 | 25.38 | 1.56% | 712,937 |
| Nov 21, 2025 | 24.31 | 25.27 | 24.16 | 24.99 | 24.99 | 2.80% | 433,749 |
| Nov 20, 2025 | 24.82 | 25.99 | 24.20 | 24.31 | 24.31 | -0.33% | 653,909 |
| Nov 19, 2025 | 24.73 | 25.20 | 24.36 | 24.39 | 24.39 | -1.01% | 394,910 |
| Nov 18, 2025 | 25.04 | 25.94 | 24.55 | 24.64 | 24.64 | -2.61% | 521,510 |
| Nov 17, 2025 | 27.30 | 27.43 | 24.93 | 25.30 | 25.30 | -8.80% | 601,029 |
| Nov 14, 2025 | 26.67 | 28.14 | 26.45 | 27.74 | 27.74 | 0.69% | 455,481 |
| Nov 13, 2025 | 29.72 | 29.74 | 27.48 | 27.55 | 27.55 | -7.33% | 640,686 |
| Nov 12, 2025 | 29.65 | 30.46 | 29.18 | 29.73 | 29.73 | 1.57% | 394,550 |
| Nov 11, 2025 | 29.58 | 29.66 | 28.81 | 29.27 | 29.27 | -1.21% | 355,782 |
| Nov 10, 2025 | 30.03 | 30.21 | 29.49 | 29.63 | 29.63 | 1.09% | 360,607 |
| Nov 7, 2025 | 28.95 | 29.37 | 28.81 | 29.31 | 29.31 | 0.45% | 364,655 |
| Nov 6, 2025 | 29.31 | 29.89 | 29.03 | 29.18 | 29.18 | -0.41% | 356,679 |
| Nov 5, 2025 | 29.70 | 29.97 | 29.01 | 29.30 | 29.30 | -1.58% | 717,627 |
| Nov 4, 2025 | 30.21 | 30.77 | 29.61 | 29.77 | 29.77 | -5.94% | 550,099 |
| Nov 3, 2025 | 34.26 | 34.37 | 31.54 | 31.65 | 31.65 | -8.84% | 522,948 |
| Oct 31, 2025 | 33.81 | 35.10 | 33.30 | 34.72 | 34.72 | 2.45% | 540,637 |
| Oct 30, 2025 | 31.73 | 34.98 | 28.80 | 33.89 | 33.89 | 0.83% | 1,558,300 |
| Oct 29, 2025 | 33.88 | 34.37 | 33.38 | 33.61 | 33.61 | -0.88% | 577,241 |
| Oct 28, 2025 | 33.14 | 34.37 | 32.98 | 33.91 | 33.91 | 2.05% | 349,496 |
| Oct 27, 2025 | 33.40 | 33.50 | 32.63 | 33.23 | 33.23 | 0.73% | 281,496 |
| Oct 24, 2025 | 32.50 | 33.21 | 32.41 | 32.99 | 32.99 | 2.49% | 271,749 |
| Oct 23, 2025 | 31.69 | 32.54 | 31.44 | 32.19 | 32.19 | 1.35% | 220,420 |
| Oct 22, 2025 | 32.20 | 32.23 | 31.22 | 31.76 | 31.76 | -1.31% | 366,041 |
| Oct 21, 2025 | 32.60 | 32.69 | 31.91 | 32.18 | 32.18 | -1.80% | 271,276 |
| Oct 20, 2025 | 32.59 | 33.08 | 31.55 | 32.77 | 32.77 | 1.08% | 392,863 |
| Oct 17, 2025 | 32.85 | 33.23 | 32.27 | 32.42 | 32.42 | -0.12% | 604,002 |
| Oct 16, 2025 | 35.10 | 35.10 | 32.28 | 32.46 | 32.46 | -6.83% | 763,705 |
| Oct 15, 2025 | 35.67 | 35.67 | 34.25 | 34.84 | 34.84 | 0.03% | 452,415 |
| Oct 14, 2025 | 33.96 | 35.70 | 33.77 | 34.83 | 34.83 | 0.99% | 755,285 |
| Oct 13, 2025 | 35.49 | 35.92 | 33.28 | 34.49 | 34.49 | -1.96% | 665,384 |
| Oct 10, 2025 | 36.01 | 36.60 | 34.08 | 35.18 | 35.18 | -2.30% | 1,186,051 |
| Oct 9, 2025 | 33.11 | 36.86 | 31.75 | 36.01 | 36.01 | 8.92% | 1,860,245 |
| Oct 8, 2025 | 32.42 | 33.11 | 32.42 | 33.06 | 33.06 | 2.32% | 212,745 |
| Oct 7, 2025 | 32.90 | 32.99 | 31.72 | 32.31 | 32.31 | -0.86% | 272,211 |
| Oct 6, 2025 | 33.12 | 33.45 | 32.20 | 32.59 | 32.59 | -1.51% | 604,784 |
| Oct 3, 2025 | 33.52 | 33.97 | 33.05 | 33.09 | 33.09 | -0.69% | 340,125 |
| Oct 2, 2025 | 34.07 | 34.49 | 33.24 | 33.32 | 33.32 | -1.24% | 378,336 |
| Oct 1, 2025 | 32.53 | 33.93 | 32.14 | 33.74 | 33.74 | 4.17% | 646,756 |
| Sep 30, 2025 | 31.22 | 32.42 | 30.75 | 32.39 | 32.39 | 2.76% | 749,488 |
| Sep 29, 2025 | 29.76 | 32.58 | 29.65 | 31.52 | 31.52 | 7.76% | 1,055,024 |
| Sep 26, 2025 | 28.91 | 29.49 | 28.46 | 29.25 | 29.25 | 1.35% | 319,735 |
| Sep 25, 2025 | 28.31 | 28.86 | 28.26 | 28.86 | 28.86 | 0.45% | 246,817 |
| Sep 24, 2025 | 28.56 | 28.79 | 28.14 | 28.73 | 28.73 | - | 308,652 |
| Sep 23, 2025 | 28.89 | 29.08 | 28.47 | 28.73 | 28.73 | 0.10% | 201,390 |
| Sep 22, 2025 | 29.28 | 29.28 | 28.28 | 28.70 | 28.70 | -1.44% | 352,828 |
| Sep 19, 2025 | 29.31 | 29.45 | 28.96 | 29.12 | 29.12 | -0.68% | 492,711 |
| Sep 18, 2025 | 29.07 | 29.54 | 28.99 | 29.32 | 29.32 | 2.41% | 393,195 |
| Sep 17, 2025 | 28.95 | 29.19 | 28.48 | 28.63 | 28.63 | -1.11% | 214,761 |
| Sep 16, 2025 | 29.03 | 29.24 | 28.64 | 28.95 | 28.95 | -0.28% | 267,749 |
| Sep 15, 2025 | 28.73 | 29.39 | 28.73 | 29.03 | 29.03 | 1.33% | 320,463 |
| Sep 12, 2025 | 28.99 | 29.06 | 28.35 | 28.65 | 28.65 | -1.31% | 315,168 |
| Sep 11, 2025 | 28.50 | 29.06 | 28.45 | 29.03 | 29.03 | 2.33% | 251,213 |
| Sep 10, 2025 | 28.50 | 28.58 | 28.00 | 28.37 | 28.37 | 0.25% | 201,403 |
| Sep 9, 2025 | 28.00 | 28.32 | 27.74 | 28.30 | 28.30 | 0.53% | 222,144 |
| Sep 8, 2025 | 28.12 | 28.52 | 27.91 | 28.15 | 28.15 | 0.72% | 221,539 |
| Sep 5, 2025 | 28.11 | 28.39 | 27.58 | 27.95 | 27.95 | -0.11% | 228,536 |
| Sep 4, 2025 | 27.56 | 28.05 | 27.32 | 27.98 | 27.98 | 2.53% | 268,228 |
| Sep 3, 2025 | 26.90 | 27.31 | 26.77 | 27.29 | 27.29 | 1.45% | 240,120 |
| Sep 2, 2025 | 26.58 | 26.98 | 26.49 | 26.90 | 26.90 | -0.99% | 351,265 |
| Aug 29, 2025 | 26.77 | 27.21 | 26.28 | 27.17 | 27.17 | 1.49% | 490,852 |
| Aug 28, 2025 | 27.13 | 27.28 | 26.70 | 26.77 | 26.77 | -1.29% | 299,325 |
| Aug 27, 2025 | 26.83 | 27.17 | 26.83 | 27.12 | 27.12 | 0.11% | 223,506 |
| Aug 26, 2025 | 26.99 | 27.20 | 26.82 | 27.09 | 27.09 | 0.33% | 430,902 |
| Aug 25, 2025 | 26.77 | 27.66 | 26.77 | 27.00 | 27.00 | -1.75% | 389,782 |
| Aug 22, 2025 | 26.05 | 28.55 | 25.38 | 27.48 | 27.48 | 11.66% | 998,398 |
| Aug 21, 2025 | 24.82 | 25.16 | 24.59 | 24.61 | 24.61 | -1.56% | 263,098 |
| Aug 20, 2025 | 24.76 | 25.10 | 24.40 | 25.00 | 25.00 | 0.04% | 362,360 |
| Aug 19, 2025 | 24.68 | 25.14 | 24.52 | 24.99 | 24.99 | 1.42% | 469,801 |
| Aug 18, 2025 | 24.42 | 24.80 | 24.30 | 24.64 | 24.64 | 1.11% | 294,856 |
| Aug 15, 2025 | 24.51 | 24.89 | 24.17 | 24.37 | 24.37 | -0.37% | 373,273 |
| Aug 14, 2025 | 24.95 | 25.22 | 24.22 | 24.46 | 24.46 | -4.12% | 397,846 |
| Aug 13, 2025 | 25.25 | 25.74 | 24.82 | 25.51 | 25.51 | 1.59% | 445,897 |
| Aug 12, 2025 | 25.45 | 25.99 | 24.96 | 25.11 | 25.11 | -0.44% | 457,788 |
| Aug 11, 2025 | 25.11 | 25.88 | 25.10 | 25.22 | 25.22 | 0.32% | 545,657 |
| Aug 8, 2025 | 24.95 | 25.35 | 24.89 | 25.14 | 25.14 | 1.66% | 583,937 |
| Aug 7, 2025 | 25.06 | 25.30 | 24.45 | 24.73 | 24.73 | -0.48% | 532,328 |
| Aug 6, 2025 | 24.06 | 25.21 | 23.99 | 24.85 | 24.85 | 3.80% | 743,930 |
| Aug 5, 2025 | 24.02 | 24.38 | 23.60 | 23.94 | 23.94 | 1.06% | 708,063 |
| Aug 4, 2025 | 22.66 | 24.18 | 22.66 | 23.69 | 23.69 | 5.29% | 1,195,728 |
| Aug 1, 2025 | 22.62 | 22.77 | 21.68 | 22.50 | 22.50 | -3.23% | 807,440 |
| Jul 31, 2025 | 24.18 | 25.00 | 21.59 | 23.25 | 23.25 | -5.72% | 1,345,243 |
| Jul 30, 2025 | 25.14 | 25.44 | 24.39 | 24.66 | 24.66 | -1.71% | 665,440 |
| Jul 29, 2025 | 25.65 | 26.10 | 25.02 | 25.09 | 25.09 | -1.68% | 455,669 |
| Jul 28, 2025 | 26.08 | 26.08 | 25.41 | 25.52 | 25.52 | -1.01% | 414,129 |
| Jul 25, 2025 | 26.04 | 26.04 | 25.52 | 25.78 | 25.78 | -0.92% | 529,386 |
| Jul 24, 2025 | 26.22 | 26.33 | 25.77 | 26.02 | 26.02 | -0.95% | 393,125 |
| Jul 23, 2025 | 26.19 | 26.42 | 25.99 | 26.27 | 26.27 | 0.92% | 323,899 |
| Jul 22, 2025 | 27.32 | 27.79 | 25.86 | 26.03 | 26.03 | -5.31% | 529,727 |
| Jul 21, 2025 | 27.86 | 28.03 | 27.32 | 27.49 | 27.49 | -1.08% | 411,672 |
| Jul 18, 2025 | 28.94 | 28.94 | 27.73 | 27.79 | 27.79 | -3.17% | 418,998 |
| Jul 17, 2025 | 29.13 | 29.37 | 28.58 | 28.70 | 28.70 | -1.07% | 329,950 |