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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.74	20.87	20.87	21.11	20.67	339,744
February 19, 2026	20.67	20.81	20.81	20.93	20.52	400,540
February 18, 2026	21.28	20.7	20.7	21.41	20.51	557,274
February 17, 2026	21.86	21.26	21.26	21.96	20.74	455,004
February 13, 2026	20.93	21.94	21.94	21.96	20.9	734,500
February 12, 2026	20.22	20.45	20.45	20.75	19.77	742,000
February 11, 2026	20.66	20.53	20.53	20.82	20.2	526,400
February 10, 2026	20.74	20.61	20.61	21.09	20.51	826,100
February 09, 2026	20.5	20.72	20.72	21.36	20.26	774,905
February 06, 2026	20.17	20.5	20.5	20.88	20.16	1.13M
February 05, 2026	20.53	19.87	19.87	21.29	19.02	1.45M
February 04, 2026	21.04	20.17	20.17	21.24	20.05	887,931
February 03, 2026	20.91	20.95	20.95	21.31	20.23	745,870
February 02, 2026	20.78	20.87	20.87	21.47	20.5	538,900
January 30, 2026	20.78	20.91	20.91	21.09	20.67	547,300
January 29, 2026	21.24	20.88	20.88	21.25	20.5	604,434
January 28, 2026	21.83	21.42	21.42	22.22	21.35	552,019
January 27, 2026	21.71	21.76	21.76	21.96	21.58	379,618
January 26, 2026	21.31	21.6	21.6	21.86	21.28	647,500
January 23, 2026	21.55	21.19	21.19	21.69	21.1	372,057
January 22, 2026	21.73	21.62	21.62	22.33	21.58	372,528
January 21, 2026	21.68	21.51	21.51	21.71	20.96	446,221
January 20, 2026	21.86	21.52	21.52	22.12	21.49	540,612
January 16, 2026	22.78	22.43	22.43	22.8	21.87	629,940
January 15, 2026	22.53	22.68	22.68	22.9	22.38	466,600
January 14, 2026	22.85	22.38	22.38	22.86	22.13	404,843
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

NETGEAR, Inc. (NTGR) NASDAQ