NETGEAR Inc. (NTGR)
NASDAQ: NTGR
· Real-Time Price · USD
29.25
0.39 (1.35%)
At close: Sep 26, 2025, 3:59 PM
29.25
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
NTGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.91 | 29.49 | 28.46 | 29.25 | 29.25 | 1.35% | 319,735 |
| Sep 25, 2025 | 28.31 | 28.86 | 28.26 | 28.86 | 28.86 | 0.45% | 246,817 |
| Sep 24, 2025 | 28.56 | 28.79 | 28.14 | 28.73 | 28.73 | 0.00% | 308,700 |
| Sep 23, 2025 | 28.89 | 29.08 | 28.47 | 28.73 | 28.73 | 0.10% | 201,400 |
| Sep 22, 2025 | 29.28 | 29.28 | 28.28 | 28.70 | 28.70 | -1.44% | 352,828 |
| Sep 19, 2025 | 29.31 | 29.45 | 28.96 | 29.12 | 29.12 | -0.68% | 492,711 |
| Sep 18, 2025 | 29.07 | 29.54 | 28.99 | 29.32 | 29.32 | 2.41% | 393,200 |
| Sep 17, 2025 | 28.95 | 29.19 | 28.48 | 28.63 | 28.63 | -1.11% | 214,800 |
| Sep 16, 2025 | 29.03 | 29.24 | 28.64 | 28.95 | 28.95 | -0.28% | 267,749 |
| Sep 15, 2025 | 28.73 | 29.39 | 28.73 | 29.03 | 29.03 | 1.33% | 320,500 |
| Sep 12, 2025 | 28.99 | 29.06 | 28.35 | 28.65 | 28.65 | -1.31% | 315,200 |
| Sep 11, 2025 | 28.50 | 29.06 | 28.45 | 29.03 | 29.03 | 2.33% | 251,213 |
| Sep 10, 2025 | 28.50 | 28.58 | 28.00 | 28.37 | 28.37 | 0.25% | 201,403 |
| Sep 9, 2025 | 28.00 | 28.32 | 27.74 | 28.30 | 28.30 | 0.53% | 222,144 |
| Sep 8, 2025 | 28.12 | 28.52 | 27.91 | 28.15 | 28.15 | 0.72% | 221,539 |
| Sep 5, 2025 | 28.11 | 28.39 | 27.58 | 27.95 | 27.95 | -0.11% | 228,536 |
| Sep 4, 2025 | 27.56 | 28.05 | 27.32 | 27.98 | 27.98 | 2.53% | 268,228 |
| Sep 3, 2025 | 26.90 | 27.31 | 26.77 | 27.29 | 27.29 | 1.45% | 240,120 |
| Sep 2, 2025 | 26.58 | 26.98 | 26.49 | 26.90 | 26.90 | -0.99% | 351,300 |
| Aug 29, 2025 | 26.77 | 27.21 | 26.28 | 27.17 | 27.17 | 1.49% | 490,900 |