NETGEAR, Inc. - NTGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.33	22.96	22.96	23.54	22.79	418,100
January 12, 2026	23.44	23.32	23.32	23.46	23	240,719
January 09, 2026	23.51	23.68	23.68	23.97	23.13	318,000
January 08, 2026	23.91	23.35	23.35	24.06	23.08	303,200
January 07, 2026	24.28	24.01	24.01	24.41	23.51	392,900
January 06, 2026	24.46	24.18	24.18	24.67	23.73	452,903
January 05, 2026	24.49	24.46	24.46	24.81	23.95	338,200
January 02, 2026	24.7	24.3	24.3	25.03	24.15	286,700
December 31, 2025	24.37	24.53	24.53	24.92	24.28	346,549
December 30, 2025	24.21	24.57	24.57	24.81	23.93	370,122
December 29, 2025	24.52	24.32	24.32	24.56	24.03	389,608
December 26, 2025	24.53	24.63	24.63	24.79	24.14	334,700
December 24, 2025	24.55	24.53	24.53	24.7	24.32	189,900
December 23, 2025	24.45	24.56	24.56	25.06	24.39	303,520
December 22, 2025	24.41	24.45	24.45	24.9	24.39	374,135
December 19, 2025	23.88	24.39	24.39	24.46	23.88	678,646
December 18, 2025	24.13	23.97	23.97	24.35	23.84	326,324
December 17, 2025	24.09	23.71	23.71	24.34	23.44	330,108
December 16, 2025	23.3	24.07	24.07	24.36	22.99	623,300
December 15, 2025	24.73	23.52	23.52	24.89	23.28	562,900
December 12, 2025	25.49	24.57	24.57	25.49	24.25	414,195
December 11, 2025	25.8	25.39	25.39	26.24	25.3	610,717
December 10, 2025	26.44	25.76	25.76	26.63	25.62	594,348
December 09, 2025	26.78	26.58	26.58	26.98	26.54	315,712
December 08, 2025	26.9	26.92	26.92	27.34	26.61	343,704
December 05, 2025	26.89	26.62	26.62	27.12	26.47	335,628
December 04, 2025	26.21	26.89	26.89	27.15	26.05	407,021
December 03, 2025	25.68	26.21	26.21	26.25	25.32	341,634
December 02, 2025	26	25.55	25.55	26.05	25.48	264,000
December 01, 2025	26.06	25.83	25.83	26.34	25.72	281,637
November 28, 2025	26.27	26.45	26.45	26.47	25.81	327,300
November 26, 2025	25.7	25.97	25.97	26.32	25.28	519,418
November 25, 2025	25.34	25.5	25.5	26.02	25.16	519,151
November 24, 2025	25.11	25.38	25.38	25.88	25.11	717,314
November 21, 2025	24.31	24.99	24.99	25.27	24.16	434,400
November 20, 2025	24.82	24.31	24.31	25.99	24.2	653,969
November 19, 2025	24.73	24.39	24.39	25.2	24.36	394,910
November 18, 2025	25.04	24.64	24.64	25.94	24.55	517,401
November 17, 2025	27.3	25.3	25.3	27.43	24.96	600,627
November 14, 2025	26.67	27.74	27.74	28.14	26.45	455,500
November 13, 2025	29.72	27.55	27.55	29.74	27.48	640,686
November 12, 2025	29.65	29.73	29.73	30.46	29.18	394,600
November 11, 2025	29.58	29.27	29.27	29.66	28.81	355,800
November 10, 2025	30.03	29.63	29.63	30.21	29.49	360,607
November 07, 2025	28.95	29.31	29.31	29.37	28.81	364,655
November 06, 2025	29.31	29.18	29.18	29.89	29.03	356,700
November 05, 2025	29.7	29.3	29.3	29.97	29.01	717,627
November 04, 2025	30.21	29.77	29.77	30.77	29.61	550,100
November 03, 2025	34.26	31.65	31.65	34.37	31.54	522,948
October 31, 2025	33.81	34.72	34.72	35.1	33.3	540,637
October 30, 2025	31.73	33.89	33.89	34.98	28.8	1.56M
October 29, 2025	33.88	33.61	33.61	34.37	33.38	577,241
October 28, 2025	33.14	33.91	33.91	34.37	32.98	349,496
October 27, 2025	33.4	33.23	33.23	33.5	32.63	281,500
October 24, 2025	32.5	32.99	32.99	33.21	32.41	271,749
October 23, 2025	31.69	32.19	32.19	32.54	31.44	220,420
October 22, 2025	32.2	31.76	31.76	32.23	31.22	366,041
October 21, 2025	32.6	32.18	32.18	32.69	31.91	271,300
October 20, 2025	32.59	32.77	32.77	33.08	31.55	392,863
October 17, 2025	32.85	32.42	32.42	33.23	32.27	604,002

NETGEAR, Inc. (NTGR) NASDAQ