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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.91	29.25	29.25	29.49	28.46	319,735
September 25, 2025	28.31	28.86	28.86	28.86	28.26	246,817
September 24, 2025	28.56	28.73	28.73	28.79	28.14	308,700
September 23, 2025	28.89	28.73	28.73	29.08	28.47	201,400
September 22, 2025	29.28	28.7	28.7	29.28	28.28	352,828
September 19, 2025	29.31	29.12	29.12	29.45	28.96	492,711
September 18, 2025	29.07	29.32	29.32	29.54	28.99	393,200
September 17, 2025	28.95	28.63	28.63	29.19	28.48	214,800
September 16, 2025	29.03	28.95	28.95	29.24	28.64	267,749
September 15, 2025	28.73	29.03	29.03	29.39	28.73	320,500
September 12, 2025	28.99	28.65	28.65	29.06	28.35	315,157
September 11, 2025	28.5	29.03	29.03	29.06	28.45	251,213
September 10, 2025	28.5	28.37	28.37	28.58	28	201,403
September 09, 2025	28	28.3	28.3	28.32	27.74	222,144
September 08, 2025	28.12	28.15	28.15	28.52	27.91	221,539
September 05, 2025	28.11	27.95	27.95	28.39	27.58	228,536
September 04, 2025	27.56	27.98	27.98	28.05	27.32	268,228
September 03, 2025	26.9	27.29	27.29	27.31	26.77	240,120
September 02, 2025	26.58	26.9	26.9	26.98	26.49	351,300
August 29, 2025	26.77	27.17	27.17	27.2	26.28	480,738
August 28, 2025	27.13	26.77	26.77	27.28	26.7	299,325
August 27, 2025	26.83	27.12	27.12	27.17	26.83	223,506
August 26, 2025	26.99	27.09	27.09	27.2	26.82	430,902
August 25, 2025	26.77	27	27	27.66	26.77	389,782
August 22, 2025	26.05	27.48	27.48	28.55	25.38	998,400
August 21, 2025	24.82	24.61	24.61	25.16	24.59	263,100
August 20, 2025	24.76	25	25	25.1	24.4	362,400
August 19, 2025	24.68	24.99	24.99	25.14	24.52	469,801
August 18, 2025	24.42	24.64	24.64	24.8	24.3	273,131
August 15, 2025	24.51	24.37	24.37	24.89	24.17	373,300
August 14, 2025	24.95	24.46	24.46	25.22	24.22	397,846
August 13, 2025	25.25	25.51	25.51	25.74	24.82	445,897
August 12, 2025	25.45	25.11	25.11	25.99	24.96	457,800
August 11, 2025	25.11	25.22	25.22	25.88	25.1	545,700
August 08, 2025	24.95	25.14	25.14	25.35	24.89	583,937
August 07, 2025	25.06	24.73	24.73	25.3	24.45	532,328
August 06, 2025	24.06	24.85	24.85	25.21	23.99	743,930
August 05, 2025	24.02	23.94	23.94	24.38	23.6	708,100
August 04, 2025	22.66	23.69	23.69	24.18	22.66	1.2M
August 01, 2025	22.62	22.5	22.5	22.77	21.68	807,440
July 31, 2025	24.18	23.25	23.25	25	21.59	1.35M
July 30, 2025	25.14	24.66	24.66	25.44	24.39	665,440
July 29, 2025	25.65	25.09	25.09	26.1	25.02	455,700
July 28, 2025	26.08	25.52	25.52	26.08	25.41	414,129
July 25, 2025	26.04	25.78	25.78	26.04	25.52	529,386
July 24, 2025	26.22	26.02	26.02	26.33	25.77	393,125
July 23, 2025	26.19	26.27	26.27	26.42	25.99	323,899
July 22, 2025	27.32	26.03	26.03	27.79	25.86	529,727
July 21, 2025	27.86	27.49	27.49	28.03	27.32	411,700
July 18, 2025	28.94	27.79	27.79	28.94	27.73	419,000
July 17, 2025	29.13	28.7	28.7	29.37	28.58	329,950
July 16, 2025	30	29.01	29.01	30	28.75	337,000
July 15, 2025	30.02	29.38	29.38	30.17	29.34	258,449
July 14, 2025	29.21	30	30	30.15	29.09	260,400
July 11, 2025	29.25	29.14	29.14	29.38	28.86	250,200
July 10, 2025	29.79	29.38	29.38	29.99	29.04	316,900
July 09, 2025	30.28	29.98	29.98	30.28	29.49	331,700
July 08, 2025	29.96	30.24	30.24	30.43	29.83	395,049
July 07, 2025	29.31	29.89	29.89	29.93	29.2	327,708
July 03, 2025	29.08	29.41	29.41	29.68	29.04	217,803

NETGEAR, Inc. (NTGR) NASDAQ