Skip to main content
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
24.89
-0.56 (-2.20%)
At close: Apr 28, 2026, 4:00 PM EDT
24.95
+0.06 (0.24%)
After-hours: Apr 28, 2026, 6:40 PM EDT

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0925.3324.1224.8924.89-2.20%431,059
Apr 27, 202625.7525.9325.0825.4525.45-0.70%259,609
Apr 24, 202625.5125.8025.4025.6325.631.22%365,939
Apr 23, 202625.8326.2124.8725.3225.32-2.43%362,650
Apr 22, 202626.8027.2525.6125.9525.95-2.95%677,624
Apr 21, 202626.8527.5826.2326.7426.74-0.30%379,182
Apr 20, 202627.5027.7626.6726.8226.82-2.51%478,529
Apr 17, 202626.5127.5626.1427.5127.515.69%957,494
Apr 16, 202624.8126.4324.6726.0326.034.92%708,728
Apr 15, 202624.3524.8723.8124.8124.812.95%362,181
Apr 14, 202623.6824.5323.5724.1024.102.12%468,831
Apr 13, 202623.1923.7123.1923.6023.601.24%198,638
Apr 10, 202623.4623.5223.0023.3123.31-246,867
Apr 9, 202624.3524.5022.5323.3123.31-4.90%440,151
Apr 8, 202624.8925.0924.2624.5124.511.28%445,151
Apr 7, 202623.4424.5323.3924.2024.202.76%539,627
Apr 6, 202623.4623.8423.1223.5523.550.73%416,249
Apr 2, 202622.1723.4022.0723.3823.381.87%399,273
Apr 1, 202622.1223.0222.1222.9522.955.08%478,296
Mar 31, 202621.4921.9021.0821.8421.841.63%530,339
Mar 30, 202621.7321.9421.2521.4921.49-0.37%553,693
Mar 27, 202621.9922.1721.3721.5721.57-2.53%392,630
Mar 26, 202622.0022.4321.6622.1322.13-1.16%603,879
Mar 25, 202624.5024.6822.1722.3922.39-8.46%1,114,364
Mar 24, 202624.7526.1523.8024.4624.4610.88%3,238,936
Mar 23, 202621.2222.1221.1722.0622.065.85%538,223
Mar 20, 202621.3221.3620.6820.8420.84-2.39%642,052
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
Mar 5, 202621.4621.5720.6720.9820.98-3.18%336,623
Mar 4, 202620.6621.7920.6621.6721.673.93%368,350
Mar 3, 202620.3320.9520.0520.8520.850.48%287,700
Mar 2, 202620.2720.9120.2720.7520.750.63%279,135
Feb 27, 202620.2420.7020.0820.6220.620.63%573,303
Feb 26, 202620.7720.8920.2220.4920.49-0.97%330,060
Feb 25, 202620.3020.8220.3020.6920.691.87%271,287
Feb 24, 202620.3320.7520.1220.3120.310.79%444,355
Feb 23, 202620.6820.7519.9120.1520.15-3.45%336,320
Feb 20, 202620.7421.1120.6720.8720.870.29%339,744
Feb 19, 202620.6720.9320.5220.8120.810.53%400,540
Feb 18, 202621.0721.4520.5120.7020.70-2.63%569,573
Feb 17, 202621.8621.9620.7421.2621.26-3.10%455,004
Feb 13, 202620.9321.9620.9021.9421.947.29%734,496
Feb 12, 202620.2220.7519.7720.4520.45-0.39%742,000
Feb 11, 202620.6620.8220.2120.5320.53-0.39%526,390
Feb 10, 202620.7421.0920.5120.6120.61-0.53%826,075
Feb 9, 202620.5021.3620.2620.7220.721.07%774,905
Feb 6, 202620.1720.8820.1620.5020.503.17%1,133,726
Feb 5, 202620.5321.2919.0019.8719.87-1.49%1,460,144
Feb 4, 202621.0421.2420.0520.1720.17-3.72%887,931
Feb 3, 202620.9121.3120.2320.9520.950.38%745,870
Feb 2, 202620.7821.4720.5020.8720.87-0.19%538,870
Jan 30, 202620.7821.0920.6720.9120.910.14%547,260
Jan 29, 202621.2421.2520.5020.8820.88-2.52%604,434
Jan 28, 202621.8322.2221.3521.4221.42-1.56%552,019
Jan 27, 202621.7121.9621.5821.7621.760.74%379,618
Jan 26, 202621.3121.8621.2821.6021.601.93%647,481
Jan 23, 202621.5521.6921.1021.1921.19-1.99%372,161
Jan 22, 202621.7322.3321.5821.6221.620.51%372,528
Jan 21, 202621.6821.7120.9621.5121.51-0.05%446,221
Jan 20, 202621.8622.1221.4921.5221.52-4.06%540,612
Jan 16, 202622.7822.8021.8722.4322.43-1.10%629,940
Jan 15, 202622.5322.9022.3822.6822.681.34%466,577
Jan 14, 202622.8522.8622.1322.3822.38-2.53%404,843
Jan 13, 202623.3323.5422.7922.9622.96-1.54%418,063
Jan 12, 202623.4423.4623.0023.3223.32-1.52%240,719
Jan 9, 202623.5123.9723.1323.6823.681.41%317,960
Jan 8, 202623.9124.0623.0823.3523.35-2.75%303,161
Jan 7, 202624.2824.4123.5124.0124.01-0.70%392,856
Jan 6, 202624.4624.6723.7324.1824.18-1.14%452,903
Jan 5, 202624.4924.8123.9524.4624.460.66%338,192
Jan 2, 202624.7025.0324.1524.3024.30-0.94%286,700
Dec 31, 202524.3724.9224.2824.5324.53-0.16%346,549
Dec 30, 202524.2124.8123.9324.5724.571.03%370,122
Dec 29, 202524.5224.5624.0324.3224.32-1.26%389,608
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