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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	35.1	32.46	32.46	35.1	32.28	763,705
October 15, 2025	35.67	34.84	34.84	35.67	34.25	438,094
October 14, 2025	33.96	34.83	34.83	35.7	33.77	755,300
October 13, 2025	35.49	34.49	34.49	35.92	33.28	665,400
October 10, 2025	36.01	35.18	35.18	36.6	34.08	1.19M
October 09, 2025	33.11	36.01	36.01	36.86	31.75	1.86M
October 08, 2025	32.42	33.06	33.06	33.11	32.42	205,044
October 07, 2025	32.9	32.31	32.31	32.99	31.72	272,211
October 06, 2025	33.12	32.59	32.59	33.45	32.2	604,800
October 03, 2025	33.52	33.09	33.09	33.97	33.05	340,125
October 02, 2025	34.07	33.32	33.32	34.49	33.24	339,266
October 01, 2025	32.53	33.74	33.74	33.93	32.14	646,800
September 30, 2025	31.22	32.39	32.39	32.42	30.75	749,488
September 29, 2025	29.76	31.52	31.52	32.58	29.65	1.06M
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

NETGEAR, Inc. (NTGR) NASDAQ