NETGEAR Inc. (NTGR)
NASDAQ: NTGR
· Real-Time Price · USD
27.98
0.69 (2.53%)
At close: Sep 04, 2025, 3:59 PM
27.98
0.00%
After-hours: Sep 04, 2025, 07:45 PM EDT
NTGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.56 | 28.05 | 27.32 | 27.98 | n/a | 2.53% | 255,782 |
| 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 |
| Aug 28, 2025 | 27.13 | 27.28 | 26.70 | 26.77 | 26.77 | -1.29% | 299,325 |
| Aug 27, 2025 | 26.83 | 27.17 | 26.83 | 27.12 | 27.12 | 0.11% | 223,506 |
| Aug 26, 2025 | 26.99 | 27.20 | 26.82 | 27.09 | 27.09 | 0.33% | 430,902 |
| Aug 25, 2025 | 26.77 | 27.66 | 26.77 | 27.00 | 27.00 | -1.75% | 389,782 |
| Aug 22, 2025 | 26.05 | 28.55 | 25.38 | 27.48 | 27.48 | 11.66% | 998,400 |
| Aug 21, 2025 | 24.82 | 25.16 | 24.59 | 24.61 | 24.61 | -1.56% | 263,100 |
| Aug 20, 2025 | 24.76 | 25.10 | 24.40 | 25.00 | 25.00 | 0.04% | 362,400 |
| Aug 19, 2025 | 24.68 | 25.14 | 24.52 | 24.99 | 24.99 | 1.42% | 469,801 |
| Aug 18, 2025 | 24.42 | 24.80 | 24.30 | 24.64 | 24.64 | 1.11% | 294,900 |
| Aug 15, 2025 | 24.51 | 24.89 | 24.17 | 24.37 | 24.37 | -0.37% | 373,300 |
| Aug 14, 2025 | 24.95 | 25.22 | 24.22 | 24.46 | 24.46 | -4.12% | 397,846 |
| 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 |