NETGEAR Inc. (NTGR)
NASDAQ: NTGR
· Real-Time Price · USD
24.49
0.03 (0.12%)
At close: Aug 15, 2025, 10:03 AM
NTGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.95 | 25.22 | 24.22 | 24.46 | 24.46 | -4.12% | 397,841 |
| Aug 13, 2025 | 25.25 | 25.74 | 24.82 | 25.51 | 25.51 | 1.59% | 445,897 |
| Aug 12, 2025 | 25.45 | 25.99 | 24.96 | 25.11 | 25.11 | -0.44% | 457,800 |
| Aug 11, 2025 | 25.11 | 25.88 | 25.10 | 25.22 | 25.22 | 0.32% | 545,700 |
| Aug 8, 2025 | 24.95 | 25.35 | 24.89 | 25.14 | 25.14 | 1.66% | 583,937 |
| Aug 7, 2025 | 25.06 | 25.30 | 24.45 | 24.73 | 24.73 | -0.48% | 532,328 |
| Aug 6, 2025 | 24.06 | 25.21 | 23.99 | 24.85 | 24.85 | 3.80% | 743,930 |
| Aug 5, 2025 | 24.02 | 24.38 | 23.60 | 23.94 | 23.94 | 1.06% | 708,100 |
| Aug 4, 2025 | 22.66 | 24.18 | 22.66 | 23.69 | 23.69 | 5.29% | 1,195,728 |
| Aug 1, 2025 | 22.62 | 22.77 | 21.68 | 22.50 | 22.50 | -3.23% | 807,440 |
| Jul 31, 2025 | 24.18 | 25.00 | 21.59 | 23.25 | 23.25 | -5.72% | 1,345,243 |
| Jul 30, 2025 | 25.14 | 25.44 | 24.39 | 24.66 | 24.66 | -1.71% | 665,440 |
| Jul 29, 2025 | 25.65 | 26.10 | 25.02 | 25.09 | 25.09 | -1.68% | 455,700 |
| Jul 28, 2025 | 26.08 | 26.08 | 25.41 | 25.52 | 25.52 | -1.01% | 414,129 |
| Jul 25, 2025 | 26.04 | 26.04 | 25.52 | 25.78 | 25.78 | -0.92% | 529,386 |
| Jul 24, 2025 | 26.22 | 26.33 | 25.77 | 26.02 | 26.02 | -0.95% | 393,125 |
| Jul 23, 2025 | 26.19 | 26.42 | 25.99 | 26.27 | 26.27 | 0.92% | 323,899 |
| Jul 22, 2025 | 27.32 | 27.79 | 25.86 | 26.03 | 26.03 | -5.31% | 529,727 |
| Jul 21, 2025 | 27.86 | 28.03 | 27.32 | 27.49 | 27.49 | -1.08% | 411,700 |
| Jul 18, 2025 | 28.94 | 28.94 | 27.73 | 27.79 | 27.79 | -3.17% | 419,000 |