NETGEAR Inc. (NTGR)
NASDAQ: NTGR
· Real-Time Price · USD
33.09
-0.23 (-0.69%)
At close: Oct 03, 2025, 3:59 PM
33.09
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
NTGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.52 | 33.97 | 33.05 | 33.09 | 33.09 | -0.69% | 333,355 |
| Oct 2, 2025 | 34.07 | 34.49 | 33.24 | 33.32 | 33.32 | -1.24% | 378,336 |
| Oct 1, 2025 | 32.53 | 33.93 | 32.14 | 33.74 | 33.74 | 4.17% | 646,800 |
| Sep 30, 2025 | 31.22 | 32.42 | 30.75 | 32.39 | 32.39 | 2.76% | 749,488 |
| Sep 29, 2025 | 29.76 | 32.58 | 29.65 | 31.52 | 31.52 | 7.76% | 1,055,024 |
| 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 |
Page 1 of 136