Skip to main content
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
20.27
-0.71 (-3.38%)
Mar 6, 2026, 4:00 PM EST - Market closed

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.4620.9120.1920.2720.27-3.38%270,747
Mar 5, 202621.4621.5720.6720.9820.98-3.18%336,623
Mar 4, 202620.6621.7920.6621.6721.673.93%350,430
Mar 3, 202620.3320.9520.0520.8520.850.48%287,643
Mar 2, 202620.2720.9120.2720.7520.750.63%276,294
Feb 27, 202620.2420.7020.0820.6220.620.63%562,501
Feb 26, 202620.7720.8920.2220.4920.49-0.97%307,567
Feb 25, 202620.3020.8220.3020.6920.691.87%269,780
Feb 24, 202620.3320.7520.1220.3120.310.79%438,119
Feb 23, 202620.6820.7519.9120.1520.15-3.45%323,604
Feb 20, 202620.7421.1120.6720.8720.870.29%327,644
Feb 19, 202620.6720.9320.5220.8120.810.53%369,978
Feb 18, 202621.0721.4520.5120.7020.70-2.63%569,573
Feb 17, 202621.8621.9620.7421.2621.26-3.10%454,811
Feb 13, 202620.9321.9620.9021.9421.947.29%734,491
Feb 12, 202620.2220.7519.7720.4520.45-0.39%741,950
Feb 11, 202620.6620.8220.2120.5320.53-0.39%526,390
Feb 10, 202620.7421.0920.5120.6120.61-0.53%671,992
Feb 9, 202620.5021.3620.2620.7220.721.07%774,552
Feb 6, 202620.1720.8820.1620.5020.503.17%1,122,665
Feb 5, 202620.5321.2919.0019.8719.87-1.49%1,457,571
Feb 4, 202621.0421.2420.0520.1720.17-3.72%886,539
Feb 3, 202620.9121.3120.2320.9520.950.38%745,657
Feb 2, 202620.7821.4720.5020.8720.87-0.19%538,811
Jan 30, 202620.7821.0920.6720.9120.910.14%547,260
Jan 29, 202621.2421.2520.5020.8820.88-2.52%604,402
Jan 28, 202621.8322.2221.3521.4221.42-1.56%551,814
Jan 27, 202621.7121.9621.5821.7621.760.74%378,377
Jan 26, 202621.3121.8621.2821.6021.601.93%647,481
Jan 23, 202621.5521.6921.1021.1921.19-1.99%372,043
Jan 22, 202621.7322.3321.5821.6221.620.51%372,524
Jan 21, 202621.6821.7120.9621.5121.51-0.05%446,218
Jan 20, 202621.8622.1221.4921.5221.52-4.06%540,586
Jan 16, 202622.7822.8021.8722.4322.43-1.10%617,014
Jan 15, 202622.5322.9022.3822.6822.681.34%466,315
Jan 14, 202622.8522.8622.1322.3822.38-2.53%404,837
Jan 13, 202623.3323.5422.7922.9622.96-1.54%418,015
Jan 12, 202623.4423.4623.0023.3223.32-1.52%240,719
Jan 9, 202623.5123.9723.1323.6823.681.41%317,948
Jan 8, 202623.9124.0623.0823.3523.35-2.75%303,147
Jan 7, 202624.2824.4123.5124.0124.01-0.70%392,856
Jan 6, 202624.4624.6723.7324.1824.18-1.14%452,347
Jan 5, 202624.4924.8123.9524.4624.460.66%338,031
Jan 2, 202624.7025.0324.1524.3024.30-0.94%286,294
Dec 31, 202524.3724.9224.2824.5324.53-0.16%324,149
Dec 30, 202524.2124.8123.9324.5724.571.03%364,081
Dec 29, 202524.5224.5624.0324.3224.32-1.26%389,408
Dec 26, 202524.5324.7924.1424.6324.630.41%334,691
Dec 24, 202524.5524.7024.3224.5324.53-0.12%189,853
Dec 23, 202524.4525.0624.3924.5624.560.45%303,520
Dec 22, 202524.4124.9024.3924.4524.450.25%374,135
Dec 19, 202523.8824.4623.8824.3924.391.75%678,646
Dec 18, 202524.1324.3523.8423.9723.971.10%326,324
Dec 17, 202524.0924.3423.4423.7123.71-1.50%330,108
Dec 16, 202523.3024.3622.9924.0724.072.34%623,286
Dec 15, 202524.7324.8923.2823.5223.52-4.27%562,893
Dec 12, 202525.4925.4924.2524.5724.57-3.23%414,195
Dec 11, 202525.8026.2425.3025.3925.39-1.44%610,717
Dec 10, 202526.4426.6325.6225.7625.76-3.09%594,348
Dec 9, 202526.7826.9826.5426.5826.58-1.26%315,712
Dec 8, 202526.9027.3426.6126.9226.921.13%343,704
Dec 5, 202526.8927.1226.4726.6226.62-1.00%335,628
Dec 4, 202526.2127.1526.0526.8926.892.59%407,026
Dec 3, 202525.6826.2525.3226.2126.212.58%341,634
Dec 2, 202526.0026.0525.4825.5525.55-1.08%263,984
Dec 1, 202526.0626.3425.7225.8325.83-2.34%281,637
Nov 28, 202526.2726.4725.8126.4526.451.85%327,262
Nov 26, 202525.7026.3225.2825.9725.971.84%519,418
Nov 25, 202525.3426.0225.1625.5025.500.47%519,151
Nov 24, 202525.1125.8825.1125.3825.381.56%717,314
Nov 21, 202524.3125.2724.1624.9924.992.80%434,399
Nov 20, 202524.8225.9924.2024.3124.31-0.33%653,969
Nov 19, 202524.7325.2024.3624.3924.39-1.01%394,910
Nov 18, 202525.0425.9424.5524.6424.64-2.61%521,510
Nov 17, 202527.3027.4324.9325.3025.30-8.80%601,029
Nov 14, 202526.6728.1426.4527.7427.740.69%455,481
Nov 13, 202529.7229.7427.4827.5527.55-7.33%640,686
Nov 12, 202529.6530.4629.1829.7329.731.57%394,550
Nov 11, 202529.5829.6628.8129.2729.27-1.21%355,782
Nov 10, 202530.0330.2129.4929.6329.631.09%360,607
Nov 7, 202528.9529.3728.8129.3129.310.45%364,655
Nov 6, 202529.3129.8929.0329.1829.18-0.41%356,679
Nov 5, 202529.7029.9729.0129.3029.30-1.58%717,627
Nov 4, 202530.2130.7729.6129.7729.77-5.94%550,099
Nov 3, 202534.2634.3731.5431.6531.65-8.84%522,948
Oct 31, 202533.8135.1033.3034.7234.722.45%540,637
Oct 30, 202531.7334.9828.8033.8933.890.83%1,558,300
Oct 29, 202533.8834.3733.3833.6133.61-0.88%577,241
Oct 28, 202533.1434.3732.9833.9133.912.05%349,496
Oct 27, 202533.4033.5032.6333.2333.230.73%281,496
Oct 24, 202532.5033.2132.4132.9932.992.49%271,749
Oct 23, 202531.6932.5431.4432.1932.191.35%220,420
Oct 22, 202532.2032.2331.2231.7631.76-1.31%366,041
Oct 21, 202532.6032.6931.9132.1832.18-1.80%271,276
Oct 20, 202532.5933.0831.5532.7732.771.08%392,863
Oct 17, 202532.8533.2332.2732.4232.42-0.12%604,002
Oct 16, 202535.1035.1032.2832.4632.46-6.83%763,705
Oct 15, 202535.6735.6734.2534.8434.840.03%452,415
Oct 14, 202533.9635.7033.7734.8334.830.99%755,285
Oct 13, 202535.4935.9233.2834.4934.49-1.96%665,384