NASDAQ : NTGR
NETGEAR, Inc. — Price history
Technology · Communication Equipment · United States
Last price 22.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 614.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NETGEAR, Inc. (NTGR) closed at 22.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.92 | 23.12 | 22.31 | 22.6 | 330,592 | -4.07% |
| 2026-10-29 | 23.37 | 23.86 | 23.27 | 23.56 | 180,438 | +0.30% |
| 2026-10-28 | 23.77 | 23.92 | 23.24 | 23.49 | 257,419 | +0.38% |
| 2026-10-27 | 22.77 | 23.565 | 22.53 | 23.4 | 382,100 | +3.54% |
| 2026-10-26 | 22.5 | 22.943 | 22.305 | 22.6 | 238,432 | +0.62% |
| 2026-10-23 | 22.23 | 22.68 | 22.23 | 22.46 | 256,651 | +0.67% |
| 2026-10-22 | 22.37 | 22.465 | 21.66 | 22.31 | 270,864 | -1.98% |
| 2026-10-21 | 23.28 | 23.31 | 22.55 | 22.76 | 362,893 | -0.78% |
| 2026-10-20 | 22.62 | 23.235 | 22.28 | 22.94 | 247,995 | +0.79% |
| 2026-10-19 | 22.38 | 23.01 | 22.24 | 22.76 | 239,716 | +3.22% |
| 2026-10-16 | 22.31 | 22.57 | 21.97 | 22.05 | 261,868 | -1.17% |
| 2026-10-15 | 21.87 | 22.35 | 21.66 | 22.31 | 279,980 | +0.59% |
| 2026-10-14 | 22.88 | 22.98 | 22.07 | 22.18 | 286,255 | -4.68% |
| 2026-10-13 | 22.87 | 23.69 | 22.86 | 23.27 | 282,058 | +0.82% |
| 2026-10-12 | 23.61 | 23.61 | 22.818 | 23.08 | 254,654 | -2.20% |
| 2026-10-09 | 23.35 | 23.63 | 22.8 | 23.6 | 253,448 | +1.72% |
| 2026-10-08 | 23.02 | 23.42 | 22.861 | 23.2 | 363,835 | +0.43% |
| 2026-10-07 | 22.78 | 23.16 | 22.655 | 23.1 | 312,349 | +0.26% |
| 2026-10-06 | 23.17 | 23.56 | 22.94 | 23.04 | 354,814 | +0.44% |
| 2026-10-05 | 23.24 | 23.56 | 22.8 | 22.94 | 271,500 | -2.63% |
| 2026-10-02 | 23.32 | 23.78 | 23.25 | 23.56 | 274,001 | +2.88% |
| 2026-10-01 | 22.27 | 22.975 | 22.15 | 22.9 | 285,181 | +3.11% |
| 2026-09-30 | 22.18 | 22.48 | 21.94 | 22.21 | 293,214 | +0.77% |
| 2026-09-29 | 22.05 | 22.595 | 21.92 | 22.04 | 215,114 | +0.27% |
| 2026-09-28 | 21.96 | 22.155 | 21.58 | 21.98 | 392,304 | -0.41% |
| 2026-09-25 | 22.23 | 22.59 | 21.99 | 22.07 | 274,038 | -0.23% |
| 2026-09-24 | 21.85 | 22.17 | 21.52 | 22.12 | 282,285 | -0.54% |
| 2026-09-23 | 22.3 | 22.45 | 21.99 | 22.24 | 205,681 | -0.63% |
| 2026-09-22 | 22.22 | 22.465 | 22 | 22.38 | 211,264 | +0.72% |
| 2026-09-21 | 21.97 | 22.42 | 21.52 | 22.22 | 302,110 | +2.35% |
| 2026-09-18 | 23 | 23.08 | 21.12 | 21.71 | 635,433 | -5.20% |
| 2026-09-17 | 23 | 23.35 | 22.73 | 22.9 | 603,197 | +0.79% |
| 2026-09-16 | 22 | 22.79 | 22 | 22.72 | 589,414 | +3.93% |
| 2026-09-15 | 21.45 | 21.98 | 21.45 | 21.86 | 306,227 | +2.01% |
| 2026-09-14 | 21.61 | 21.78 | 21.35 | 21.43 | 299,679 | -3.60% |
| 2026-09-11 | 21.2 | 22.24 | 21.17 | 22.23 | 328,472 | +5.96% |
| 2026-09-10 | 20.75 | 21.26 | 20.75 | 20.98 | 264,578 | +0.67% |
| 2026-09-09 | 20.96 | 21.37 | 20.595 | 20.84 | 345,633 | -1.37% |
| 2026-09-08 | 21.47 | 21.49 | 20.85 | 21.13 | 279,461 | -0.84% |
| 2026-09-04 | 21.1 | 21.47 | 20.98 | 21.31 | 260,083 | +1.04% |
| 2026-09-03 | 21.18 | 21.445 | 20.808 | 21.09 | 323,516 | +0.67% |
| 2026-09-02 | 20.87 | 21.17 | 20.62 | 20.95 | 268,837 | +0.38% |
| 2026-09-01 | 20.93 | 21.14 | 20.45 | 20.87 | 292,073 | -1.37% |
| 2026-08-31 | 21.19 | 21.515 | 20.92 | 21.16 | 488,927 | +0.33% |
| 2026-08-28 | 21.98 | 22.035 | 21.035 | 21.09 | 362,826 | -4.05% |
| 2026-08-27 | 21.91 | 22.21 | 21.62 | 21.98 | 268,252 | +1.48% |
| 2026-08-26 | 21.28 | 21.755 | 21.05 | 21.66 | 258,618 | +1.26% |
| 2026-08-25 | 21.07 | 21.45 | 20.882 | 21.39 | 259,529 | +3.23% |
| 2026-08-24 | 20.9 | 21.06 | 20.22 | 20.72 | 293,859 | -1.43% |
| 2026-08-21 | 21.11 | 21.49 | 20.83 | 21.02 | 278,241 | -0.38% |
| 2026-08-20 | 21.63 | 21.795 | 20.78 | 21.1 | 261,629 | -2.31% |
| 2026-08-19 | 22.36 | 22.36 | 21.51 | 21.6 | 347,873 | -2.35% |
| 2026-08-18 | 22.21 | 22.65 | 21.84 | 22.12 | 352,316 | -2.17% |
| 2026-08-17 | 24.15 | 24.2 | 22.375 | 22.61 | 395,916 | -6.38% |
| 2026-08-14 | 24.06 | 24.38 | 23.76 | 24.15 | 278,908 | +1.39% |
| 2026-08-13 | 24.13 | 24.305 | 23.78 | 23.82 | 265,406 | -1.57% |
| 2026-08-12 | 24.21 | 24.35 | 23.715 | 24.2 | 261,056 | +1.47% |
| 2026-08-11 | 23.36 | 23.94 | 23.23 | 23.85 | 299,157 | +3.34% |
| 2026-08-10 | 23.91 | 24.095 | 23.02 | 23.08 | 390,804 | -2.49% |
| 2026-08-07 | 23.9 | 24.495 | 22.615 | 23.67 | 716,179 | -2.59% |
| 2026-08-06 | 23.99 | 24.6 | 23.6 | 24.3 | 280,978 | -0.33% |
| 2026-08-05 | 24.32 | 24.5 | 23.86 | 24.38 | 418,468 | -0.73% |
| 2026-08-04 | 24.58 | 24.76 | 24.015 | 24.56 | 325,174 | +1.70% |
| 2026-08-03 | 24.07 | 24.74 | 23.78 | 24.15 | 338,054 | -0.04% |
| 2026-07-31 | 23.24 | 24.23 | 22.752 | 24.16 | 451,715 | +5.32% |
| 2026-07-30 | 23.3 | 23.55 | 22.81 | 22.94 | 259,905 | +0.66% |
| 2026-07-29 | 24.66 | 25.085 | 22.6 | 22.79 | 401,552 | -7.81% |
| 2026-07-28 | 25.1 | 25.86 | 24.66 | 24.72 | 380,856 | -2.52% |
| 2026-07-27 | 25.07 | 25.47 | 24.44 | 25.36 | 483,871 | +1.72% |
| 2026-07-24 | 25 | 25.61 | 24.475 | 24.93 | 703,188 | -0.48% |
| 2026-07-23 | 24.47 | 25.125 | 24.47 | 25.05 | 846,171 | +1.75% |
| 2026-07-22 | 23.9 | 24.7 | 23.898 | 24.62 | 389,486 | +1.59% |
| 2026-07-21 | 23.55 | 24.36 | 23.54 | 24.235 | 570,598 | +4.24% |
| 2026-07-20 | 22.55 | 23.42 | 22.55 | 23.25 | 284,286 | +3.66% |
| 2026-07-17 | 22.01 | 22.685 | 21.889 | 22.43 | 238,213 | +0.00% |
| 2026-07-16 | 22.15 | 22.43 | 21.63 | 22.43 | 328,974 | +0.36% |
| 2026-07-15 | 23.03 | 23.255 | 21.675 | 22.35 | 276,275 | -2.83% |
| 2026-07-14 | 22.91 | 23.25 | 22.82 | 23 | 176,783 | +0.61% |
| 2026-07-13 | 22.83 | 23.08 | 22.425 | 22.86 | 256,635 | -0.52% |
| 2026-07-10 | 22.9 | 23.162 | 22.685 | 22.98 | 176,548 | +0.17% |
| 2026-07-09 | 22.16 | 22.98 | 22.045 | 22.94 | 227,099 | +4.27% |
| 2026-07-08 | 21.45 | 22.045 | 21.21 | 22 | 297,835 | +2.56% |
| 2026-07-07 | 21.96 | 21.97 | 21.125 | 21.45 | 292,780 | -2.90% |
| 2026-07-06 | 21.49 | 22.36 | 21.05 | 22.09 | 374,663 | +2.74% |
| 2026-07-02 | 23.05 | 23.14 | 21.325 | 21.5 | 356,493 | -7.33% |
| 2026-07-01 | 23.34 | 23.9 | 22.99 | 23.2 | 257,695 | -0.64% |
| 2026-06-30 | 22.93 | 23.46 | 22.635 | 23.35 | 335,338 | +1.70% |
| 2026-06-29 | 22.98 | 23.26 | 22.29 | 22.96 | 287,899 | +0.53% |
| 2026-06-26 | 22.62 | 22.93 | 22.4 | 22.84 | 595,049 | +0.26% |
| 2026-06-25 | 23.45 | 23.975 | 22.44 | 22.78 | 395,091 | -1.85% |
| 2026-06-24 | 23.45 | 24.01 | 23.03 | 23.21 | 263,796 | -0.09% |
| 2026-06-23 | 23.2 | 23.89 | 22.94 | 23.23 | 260,542 | -1.11% |
| 2026-06-22 | 22.86 | 23.54 | 22.56 | 23.49 | 469,655 | +1.91% |
| 2026-06-18 | 23.42 | 23.49 | 22.32 | 23.05 | 622,970 | +1.23% |
| 2026-06-17 | 24.35 | 24.675 | 22.47 | 22.77 | 559,544 | -6.45% |
| 2026-06-16 | 24.53 | 24.78 | 24.2 | 24.34 | 279,573 | -0.77% |
| 2026-06-15 | 24.96 | 25.07 | 24.06 | 24.53 | 248,588 | +0.12% |
| 2026-06-12 | 24.46 | 24.985 | 24.1 | 24.5 | 359,304 | +0.70% |
| 2026-06-11 | 23.98 | 24.47 | 23.577 | 24.33 | 324,004 | +1.71% |
| 2026-06-10 | 24.12 | 24.8 | 23.9 | 23.92 | 318,433 | -0.95% |
| 2026-06-09 | 25.17 | 25.3 | 23.46 | 24.15 | 367,162 | -4.17% |
| 2026-06-08 | 24.32 | 25.263 | 24.045 | 25.2 | 431,520 | +4.61% |
| 2026-06-05 | 25.73 | 25.74 | 23.73 | 24.09 | 483,629 | -6.41% |
| 2026-06-04 | 25.88 | 26.17 | 25.46 | 25.74 | 298,898 | -1.72% |
| 2026-06-03 | 27.055 | 27.16 | 25.85 | 26.19 | 391,068 | -3.89% |
| 2026-06-02 | 26.76 | 27.54 | 26.76 | 27.25 | 529,328 | +2.02% |
| 2026-06-01 | 25.94 | 27.266 | 25.68 | 26.71 | 650,893 | +2.77% |
| 2026-05-29 | 25.89 | 26.35 | 25.73 | 25.99 | 677,140 | +1.09% |
| 2026-05-28 | 25.97 | 25.97 | 25.575 | 25.71 | 326,386 | -0.35% |
| 2026-05-27 | 26.09 | 26.11 | 25.51 | 25.8 | 321,421 | -1.11% |
| 2026-05-26 | 25.8 | 26.11 | 25.257 | 26.09 | 294,274 | +1.16% |
| 2026-05-22 | 25.12 | 26.14 | 25.1 | 25.79 | 403,717 | +3.66% |
| 2026-05-21 | 24.6 | 24.95 | 24.375 | 24.88 | 270,103 | +1.63% |
| 2026-05-20 | 24.62 | 25.03 | 24.21 | 24.48 | 261,361 | -0.16% |
| 2026-05-19 | 24.8 | 25.12 | 24.29 | 24.52 | 274,151 | -2.12% |
| 2026-05-18 | 24.99 | 25.38 | 24.73 | 25.05 | 338,681 | +1.21% |
| 2026-05-15 | 25.43 | 25.84 | 24.73 | 24.75 | 353,455 | -4.14% |
| 2026-05-14 | 25.82 | 26.315 | 25.52 | 25.82 | 411,605 | +0.55% |
| 2026-05-13 | 25.91 | 26.28 | 25.1 | 25.68 | 332,278 | +0.04% |
| 2026-05-12 | 26.44 | 26.44 | 25.4 | 25.67 | 255,705 | -2.84% |