NETGEAR Inc. (NTGR)
21.38
-3.52 (-14.14%)
At close: Apr 03, 2025, 3:59 PM
21.50
0.56%
After-hours: Apr 03, 2025, 07:02 PM EDT
NETGEAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 24.42 | 25.84 | 24.42 | 24.90 | -0.02 | -0.08% | 333,969 |
| Apr 1, 2025 | 24.38 | 24.98 | 24.13 | 24.92 | 0.46 | 1.88% | 264,299 |
| Mar 31, 2025 | 24.27 | 24.64 | 24.03 | 24.46 | -0.26 | -1.05% | 545,700 |
| Mar 28, 2025 | 24.71 | 24.83 | 24.29 | 24.72 | -0.11 | -0.44% | 248,128 |
| Mar 27, 2025 | 24.43 | 25.13 | 24.36 | 24.83 | 0.21 | 0.85% | 230,300 |
| Mar 26, 2025 | 24.85 | 25.00 | 24.43 | 24.62 | -0.18 | -0.73% | 171,442 |
| Mar 25, 2025 | 24.59 | 24.92 | 24.26 | 24.80 | 0.11 | 0.45% | 229,538 |
| Mar 24, 2025 | 24.12 | 24.83 | 24.12 | 24.69 | 1.06 | 4.49% | 221,300 |
| Mar 21, 2025 | 23.85 | 24.17 | 23.52 | 23.63 | -0.56 | -2.32% | 436,639 |
| Mar 20, 2025 | 24.44 | 24.87 | 24.18 | 24.19 | -0.60 | -2.42% | 244,100 |
| Mar 19, 2025 | 23.80 | 24.87 | 23.57 | 24.79 | 0.93 | 3.90% | 358,068 |
| Mar 18, 2025 | 23.63 | 24.32 | 23.26 | 23.86 | 0.16 | 0.68% | 276,322 |
| Mar 17, 2025 | 23.94 | 24.81 | 23.53 | 23.70 | -0.20 | -0.84% | 299,300 |
| Mar 14, 2025 | 23.92 | 24.33 | 23.69 | 23.90 | 0.26 | 1.10% | 327,479 |
| Mar 13, 2025 | 24.15 | 24.27 | 22.85 | 23.64 | -0.76 | -3.11% | 369,935 |
| Mar 12, 2025 | 24.00 | 24.78 | 23.55 | 24.40 | 0.99 | 4.23% | 622,300 |
| Mar 11, 2025 | 22.11 | 23.60 | 22.01 | 23.41 | 1.30 | 5.88% | 556,900 |
| Mar 10, 2025 | 22.84 | 23.22 | 21.69 | 22.11 | -1.19 | -5.11% | 432,824 |
| Mar 7, 2025 | 23.65 | 24.18 | 22.90 | 23.30 | -0.50 | -2.10% | 477,600 |
| Mar 6, 2025 | 24.38 | 24.59 | 23.73 | 23.80 | -1.00 | -4.03% | 321,500 |
| Mar 5, 2025 | 24.71 | 25.01 | 24.36 | 24.80 | 0.03 | 0.12% | 386,324 |
| Mar 4, 2025 | 24.49 | 25.30 | 24.14 | 24.77 | -0.10 | -0.40% | 457,300 |
| Mar 3, 2025 | 26.39 | 26.58 | 24.80 | 24.87 | -1.43 | -5.44% | 411,700 |
| Feb 28, 2025 | 25.78 | 26.40 | 25.51 | 26.30 | 0.38 | 1.47% | 259,675 |
| Feb 27, 2025 | 26.32 | 26.57 | 25.47 | 25.92 | -0.35 | -1.33% | 275,100 |
| Feb 26, 2025 | 25.60 | 26.52 | 25.48 | 26.27 | 0.82 | 3.22% | 238,765 |
| Feb 25, 2025 | 25.76 | 26.31 | 25.32 | 25.45 | -0.27 | -1.05% | 296,503 |
| Feb 24, 2025 | 26.25 | 26.49 | 25.71 | 25.72 | -0.48 | -1.83% | 305,700 |
| Feb 21, 2025 | 27.23 | 27.27 | 26.01 | 26.20 | -0.83 | -3.07% | 311,337 |
| Feb 20, 2025 | 27.18 | 27.18 | 26.34 | 27.03 | -0.20 | -0.73% | 274,935 |
| Feb 19, 2025 | 26.81 | 27.56 | 26.14 | 27.23 | 0.26 | 0.96% | 369,999 |
| Feb 18, 2025 | 28.33 | 28.95 | 26.57 | 26.97 | -1.49 | -5.24% | 546,410 |
| Feb 14, 2025 | 29.36 | 29.46 | 28.44 | 28.46 | -0.96 | -3.26% | 319,500 |
| Feb 13, 2025 | 29.65 | 30.29 | 28.65 | 29.42 | 0.00 | 0.00% | 551,303 |
| Feb 12, 2025 | 30.41 | 31.00 | 29.41 | 29.42 | -1.49 | -4.82% | 559,400 |
| Feb 11, 2025 | 30.22 | 30.94 | 29.58 | 30.91 | 0.56 | 1.85% | 526,900 |
| Feb 10, 2025 | 29.53 | 30.46 | 29.08 | 30.35 | 0.96 | 3.27% | 675,223 |
| Feb 7, 2025 | 28.63 | 30.04 | 28.61 | 29.39 | 0.86 | 3.01% | 628,822 |
| Feb 6, 2025 | 26.00 | 28.56 | 25.32 | 28.53 | 0.38 | 1.35% | 896,117 |
| Feb 5, 2025 | 28.47 | 28.47 | 27.55 | 28.15 | -0.10 | -0.35% | 635,693 |
| Feb 4, 2025 | 27.33 | 28.30 | 26.96 | 28.25 | 0.75 | 2.73% | 531,645 |
| Feb 3, 2025 | 27.01 | 27.55 | 26.72 | 27.50 | -0.15 | -0.54% | 377,300 |
| Jan 31, 2025 | 27.80 | 28.32 | 27.15 | 27.65 | -0.11 | -0.40% | 660,000 |
| Jan 30, 2025 | 26.93 | 28.08 | 26.93 | 27.76 | 1.11 | 4.17% | 267,236 |
| Jan 29, 2025 | 26.02 | 26.75 | 25.97 | 26.65 | 0.16 | 0.60% | 335,645 |
| Jan 28, 2025 | 25.94 | 26.52 | 25.82 | 26.49 | 0.67 | 2.59% | 301,200 |
| Jan 27, 2025 | 27.34 | 27.34 | 25.47 | 25.82 | -2.03 | -7.29% | 497,013 |
| Jan 24, 2025 | 28.50 | 28.81 | 27.80 | 27.85 | -0.80 | -2.79% | 268,253 |
| Jan 23, 2025 | 28.06 | 28.67 | 27.90 | 28.65 | 0.44 | 1.56% | 276,800 |
| Jan 22, 2025 | 27.73 | 28.43 | 27.65 | 28.21 | 0.62 | 2.25% | 296,800 |