Skip to main content
NETGEAR, Inc. (NTGR)
NASDAQ: NTGR · Real-Time Price · USD
22.84
+0.06 (0.26%)
At close: Jun 26, 2026, 4:00 PM EDT
22.84
0.00 (-0.01%)
After-hours: Jun 26, 2026, 4:31 PM EDT

NETGEAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.6222.9322.4022.8422.840.26%595,033
Jun 25, 202623.4523.9822.4422.7822.78-1.85%395,091
Jun 24, 202623.4524.0123.0323.2123.21-0.09%263,772
Jun 23, 202623.2023.8922.9423.2323.23-1.11%260,517
Jun 22, 202622.8623.5422.5623.4923.491.91%427,279
Jun 18, 202623.4223.4922.3223.0523.051.23%622,966
Jun 17, 202624.3524.6822.4722.7722.77-6.45%559,544
Jun 16, 202624.5324.7824.2024.3424.34-0.77%279,573
Jun 15, 202624.9625.0724.0624.5324.530.12%248,588
Jun 12, 202624.4624.9924.1024.5024.500.70%359,304
Jun 11, 202623.9824.4723.5824.3324.331.71%324,004
Jun 10, 202624.1224.8023.9023.9223.92-0.95%318,433
Jun 9, 202625.1725.3023.4624.1524.15-4.17%367,162
Jun 8, 202624.3225.2624.0525.2025.204.61%431,520
Jun 5, 202625.7325.7423.7324.0924.09-6.41%483,629
Jun 4, 202625.8826.1725.4625.7425.74-1.72%298,898
Jun 3, 202627.0627.1625.8526.1926.19-3.89%391,068
Jun 2, 202626.7627.5426.7627.2527.252.02%529,328
Jun 1, 202625.9427.2725.6826.7126.712.77%650,893
May 29, 202625.8926.3525.7325.9925.991.09%677,140
May 28, 202625.9725.9725.5825.7125.71-0.35%326,386
May 27, 202626.0926.1125.5125.8025.80-1.11%321,421
May 26, 202625.8026.1125.2626.0926.091.16%294,274
May 22, 202625.1226.1425.1025.7925.793.66%403,717
May 21, 202624.6024.9524.3824.8824.881.63%270,103
May 20, 202624.6225.0324.2124.4824.48-0.16%261,362
May 19, 202624.8025.1224.2924.5224.52-2.12%274,151
May 18, 202624.9925.3824.7325.0525.051.21%338,681
May 15, 202625.4325.8424.7324.7524.75-4.14%353,455
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
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