NETGEAR, Inc. NTGR
NASDAQ · United States · Technology Services
$23.56+0.66 (+2.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $23.56 | +2.88% | $23.32 | $23.78 | $23.25 | 274.00K |
| 2026-10-01 | $22.90 | +3.11% | $22.27 | $22.98 | $22.15 | 285.10K |
| 2026-09-30 | $22.21 | +0.77% | $22.18 | $22.48 | $21.94 | 293.20K |
| 2026-09-29 | $22.04 | +0.27% | $22.05 | $22.60 | $21.92 | 215.10K |
| 2026-09-28 | $21.98 | -0.41% | $21.96 | $22.16 | $21.58 | 392.30K |
| 2026-09-25 | $22.07 | -0.23% | $22.23 | $22.59 | $21.99 | 274.00K |
| 2026-09-24 | $22.12 | -0.54% | $21.85 | $22.17 | $21.52 | 282.20K |
| 2026-09-23 | $22.24 | -0.63% | $22.30 | $22.45 | $21.99 | 205.70K |
| 2026-09-22 | $22.38 | +0.72% | $22.22 | $22.47 | $22.00 | 211.30K |
| 2026-09-21 | $22.22 | +2.35% | $21.97 | $22.42 | $21.52 | 302.10K |
| 2026-09-18 | $21.71 | -5.20% | $23.00 | $23.08 | $21.12 | 635.40K |
| 2026-09-17 | $22.90 | +0.79% | $23.00 | $23.35 | $22.73 | 603.10K |
| 2026-09-16 | $22.72 | +3.93% | $22.00 | $22.79 | $22.00 | 589.40K |
| 2026-09-15 | $21.86 | +2.01% | $21.45 | $21.98 | $21.45 | 306.20K |
| 2026-09-14 | $21.43 | -3.60% | $21.61 | $21.78 | $21.35 | 299.70K |
| 2026-09-11 | $22.23 | +5.96% | $21.20 | $22.24 | $21.17 | 328.50K |
| 2026-09-10 | $20.98 | +0.67% | $20.75 | $21.26 | $20.75 | 264.60K |
| 2026-09-09 | $20.84 | -1.37% | $20.96 | $21.37 | $20.60 | 345.60K |
| 2026-09-08 | $21.13 | -0.84% | $21.47 | $21.49 | $20.85 | 279.50K |
| 2026-09-04 | $21.31 | +1.04% | $21.10 | $21.47 | $20.98 | 260.10K |
| 2026-09-03 | $21.09 | +0.67% | $21.18 | $21.45 | $20.81 | 323.50K |
| 2026-09-02 | $20.95 | +0.38% | $20.87 | $21.17 | $20.62 | 268.80K |
| 2026-09-01 | $20.87 | -1.37% | $20.93 | $21.14 | $20.45 | 292.10K |
| 2026-08-31 | $21.16 | +0.33% | $21.19 | $21.52 | $20.92 | 488.90K |
| 2026-08-28 | $21.09 | -4.05% | $21.98 | $22.04 | $21.04 | 362.80K |
| 2026-08-27 | $21.98 | +1.48% | $21.91 | $22.21 | $21.62 | 268.30K |
| 2026-08-26 | $21.66 | +1.26% | $21.28 | $21.76 | $21.05 | 258.60K |
| 2026-08-25 | $21.39 | +3.23% | $21.07 | $21.45 | $20.88 | 259.50K |
| 2026-08-24 | $20.72 | -1.43% | $20.90 | $21.06 | $20.22 | 293.90K |
| 2026-08-21 | $21.02 | -0.38% | $21.11 | $21.49 | $20.83 | 278.20K |
| 2026-08-20 | $21.10 | -2.31% | $21.63 | $21.80 | $20.78 | 261.60K |
| 2026-08-19 | $21.60 | -2.35% | $22.36 | $22.36 | $21.51 | 347.90K |
| 2026-08-18 | $22.12 | -2.17% | $22.21 | $22.65 | $21.84 | 352.30K |
| 2026-08-17 | $22.61 | -6.38% | $24.15 | $24.20 | $22.38 | 395.90K |
| 2026-08-14 | $24.15 | +1.39% | $24.06 | $24.38 | $23.76 | 278.90K |
| 2026-08-13 | $23.82 | -1.57% | $24.13 | $24.31 | $23.78 | 265.40K |
| 2026-08-12 | $24.20 | +1.47% | $24.21 | $24.35 | $23.72 | 261.10K |
| 2026-08-11 | $23.85 | +3.34% | $23.36 | $23.94 | $23.23 | 299.10K |
| 2026-08-10 | $23.08 | -2.49% | $23.91 | $24.10 | $23.02 | 390.80K |
| 2026-08-07 | $23.67 | -2.59% | $23.90 | $24.50 | $22.62 | 716.20K |
| 2026-08-06 | $24.30 | -0.33% | $23.99 | $24.60 | $23.60 | 280.90K |
| 2026-08-05 | $24.38 | -0.73% | $24.32 | $24.50 | $23.86 | 418.50K |
| 2026-08-04 | $24.56 | +1.70% | $24.58 | $24.76 | $24.02 | 325.20K |
| 2026-08-03 | $24.15 | -0.04% | $24.07 | $24.74 | $23.78 | 338.10K |
| 2026-07-31 | $24.16 | +5.32% | $23.24 | $24.23 | $22.75 | 451.70K |
| 2026-07-30 | $22.94 | +0.66% | $23.30 | $23.55 | $22.81 | 259.90K |
| 2026-07-29 | $22.79 | -7.81% | $24.66 | $25.09 | $22.60 | 401.60K |
| 2026-07-28 | $24.72 | -2.52% | $25.10 | $25.86 | $24.66 | 380.90K |
| 2026-07-27 | $25.36 | +1.72% | $25.07 | $25.47 | $24.44 | 483.90K |
| 2026-07-24 | $24.93 | -0.48% | $25.00 | $25.61 | $24.48 | 703.20K |
| 2026-07-23 | $25.05 | +1.75% | $24.47 | $25.13 | $24.47 | 846.20K |
| 2026-07-22 | $24.62 | +1.57% | $23.90 | $24.70 | $23.90 | 389.50K |
| 2026-07-21 | $24.24 | +4.26% | $23.55 | $24.36 | $23.54 | 570.50K |
| 2026-07-20 | $23.25 | +3.66% | $22.55 | $23.42 | $22.55 | 284.30K |
| 2026-07-17 | $22.43 | 0.00% | $22.01 | $22.69 | $21.89 | 238.20K |
| 2026-07-16 | $22.43 | +0.36% | $22.15 | $22.43 | $21.63 | 329.00K |
| 2026-07-15 | $22.35 | -2.83% | $23.03 | $23.26 | $21.68 | 276.30K |
| 2026-07-14 | $23.00 | +0.61% | $22.91 | $23.25 | $22.82 | 176.80K |
| 2026-07-13 | $22.86 | -0.52% | $22.83 | $23.08 | $22.43 | 256.60K |
| 2026-07-10 | $22.98 | +0.17% | $22.90 | $23.16 | $22.69 | 176.50K |
| 2026-07-09 | $22.94 | +4.27% | $22.16 | $22.98 | $22.05 | 227.10K |
| 2026-07-08 | $22.00 | +2.56% | $21.45 | $22.05 | $21.21 | 297.80K |
| 2026-07-07 | $21.45 | -2.90% | $21.96 | $21.97 | $21.13 | 292.80K |
| 2026-07-06 | $22.09 | +2.74% | $21.49 | $22.36 | $21.05 | 374.70K |
| 2026-07-02 | $21.50 | -7.33% | $23.05 | $23.14 | $21.33 | 356.50K |
| 2026-07-01 | $23.20 | -0.64% | $23.34 | $23.90 | $22.99 | 257.70K |
| 2026-06-30 | $23.35 | +1.70% | $22.93 | $23.46 | $22.64 | 335.30K |
| 2026-06-29 | $22.96 | +0.53% | $22.98 | $23.26 | $22.29 | 287.90K |
| 2026-06-26 | $22.84 | +0.26% | $22.62 | $22.93 | $22.40 | 595.00K |
| 2026-06-25 | $22.78 | -1.85% | $23.45 | $23.98 | $22.44 | 395.10K |
| 2026-06-24 | $23.21 | -0.09% | $23.45 | $24.01 | $23.03 | 263.80K |
| 2026-06-23 | $23.23 | -1.11% | $23.20 | $23.89 | $22.94 | 260.50K |
| 2026-06-22 | $23.49 | +1.91% | $22.86 | $23.54 | $22.56 | 469.60K |
| 2026-06-18 | $23.05 | +1.23% | $23.42 | $23.49 | $22.32 | 623.00K |
| 2026-06-17 | $22.77 | -6.45% | $24.35 | $24.68 | $22.47 | 559.50K |
| 2026-06-16 | $24.34 | -0.77% | $24.53 | $24.78 | $24.20 | 279.60K |
| 2026-06-15 | $24.53 | +0.12% | $24.96 | $25.07 | $24.06 | 248.50K |
| 2026-06-12 | $24.50 | +0.70% | $24.46 | $24.99 | $24.10 | 359.30K |
| 2026-06-11 | $24.33 | +1.71% | $23.98 | $24.47 | $23.58 | 324.00K |
| 2026-06-10 | $23.92 | -0.95% | $24.12 | $24.80 | $23.90 | 318.40K |
| 2026-06-09 | $24.15 | -4.17% | $25.17 | $25.30 | $23.46 | 367.20K |
| 2026-06-08 | $25.20 | +4.61% | $24.32 | $25.26 | $24.05 | 431.50K |
| 2026-06-05 | $24.09 | -6.41% | $25.73 | $25.74 | $23.73 | 483.60K |
| 2026-06-04 | $25.74 | -1.72% | $25.88 | $26.17 | $25.46 | 298.90K |
| 2026-06-03 | $26.19 | -3.89% | $27.06 | $27.16 | $25.85 | 391.10K |
| 2026-06-02 | $27.25 | +2.02% | $26.76 | $27.54 | $26.76 | 529.30K |
| 2026-06-01 | $26.71 | +2.77% | $25.94 | $27.27 | $25.68 | 650.90K |
| 2026-05-29 | $25.99 | +1.09% | $25.89 | $26.35 | $25.73 | 677.10K |
| 2026-05-28 | $25.71 | -0.35% | $25.97 | $25.97 | $25.58 | 326.30K |
| 2026-05-27 | $25.80 | -1.11% | $26.09 | $26.11 | $25.51 | 321.40K |