NETGEAR Inc (NTGR) Historical Stock Data
26.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTGR is down -0.18% a day on average. There have been 15 days where NETGEAR Inc closed green and 15 days where NTGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 26.21 | 26.89 | ↑$0.68 (2.59%) | 26.05 | 27.15 | 407.03K |
| 2025-12-03 | 25.68 | 26.21 | ↑$0.53 (2.06%) | 25.32 | 26.25 | 341.63K |
| 2025-12-02 | 26.00 | 25.55 | ↓$0.45 (-1.73%) | 25.48 | 26.05 | 263.98K |
| 2025-12-01 | 26.06 | 25.83 | ↓$0.23 (-0.88%) | 25.72 | 26.34 | 281.64K |
| 2025-11-28 | 26.27 | 26.45 | ↑$0.18 (0.69%) | 25.81 | 26.47 | 327.26K |
| 2025-11-26 | 25.70 | 25.97 | ↑$0.27 (1.05%) | 25.28 | 26.32 | 519.42K |
| 2025-11-25 | 25.34 | 25.50 | ↑$0.16 (0.63%) | 25.16 | 26.02 | 519.15K |
| 2025-11-24 | 25.11 | 25.38 | ↑$0.27 (1.08%) | 25.11 | 25.88 | 717.31K |
| 2025-11-21 | 24.31 | 24.99 | ↑$0.68 (2.80%) | 24.16 | 25.27 | 434.40K |
| 2025-11-20 | 24.82 | 24.31 | ↓$0.51 (-2.05%) | 24.20 | 25.99 | 653.97K |
| 2025-11-19 | 24.73 | 24.39 | ↓$0.34 (-1.37%) | 24.36 | 25.20 | 394.91K |
| 2025-11-18 | 25.04 | 24.64 | ↓$0.40 (-1.60%) | 24.55 | 25.94 | 521.51K |
| 2025-11-17 | 27.30 | 25.30 | ↓$2.00 (-7.33%) | 24.93 | 27.43 | 601.03K |
| 2025-11-14 | 26.67 | 27.74 | ↑$1.07 (4.01%) | 26.45 | 28.14 | 455.48K |
| 2025-11-13 | 29.72 | 27.55 | ↓$2.17 (-7.30%) | 27.48 | 29.74 | 640.69K |
| 2025-11-12 | 29.65 | 29.73 | ↑$0.08 (0.27%) | 29.18 | 30.46 | 394.55K |
| 2025-11-11 | 29.58 | 29.27 | ↓$0.31 (-1.05%) | 28.81 | 29.66 | 355.78K |
| 2025-11-10 | 30.03 | 29.63 | ↓$0.40 (-1.33%) | 29.49 | 30.21 | 360.61K |
| 2025-11-07 | 28.95 | 29.31 | ↑$0.36 (1.24%) | 28.81 | 29.37 | 364.66K |
| 2025-11-06 | 29.31 | 29.18 | ↓$0.13 (-0.44%) | 29.03 | 29.89 | 356.68K |
| 2025-11-05 | 29.70 | 29.30 | ↓$0.40 (-1.35%) | 29.01 | 29.97 | 717.63K |
| 2025-11-04 | 30.21 | 29.77 | ↓$0.44 (-1.46%) | 29.61 | 30.77 | 550.10K |
| 2025-11-03 | 34.26 | 31.65 | ↓$2.61 (-7.62%) | 31.54 | 34.37 | 522.67K |
| 2025-10-31 | 33.81 | 34.72 | ↑$0.91 (2.69%) | 33.30 | 35.10 | 540.64K |
| 2025-10-30 | 31.73 | 33.89 | ↑$2.16 (6.81%) | 28.80 | 34.98 | 1.56M |
| 2025-10-29 | 33.88 | 33.61 | ↓$0.27 (-0.80%) | 33.38 | 34.37 | 577.24K |
| 2025-10-28 | 33.14 | 33.91 | ↑$0.77 (2.32%) | 32.98 | 34.37 | 349.47K |
| 2025-10-27 | 33.40 | 33.23 | ↓$0.17 (-0.51%) | 32.63 | 33.50 | 281.50K |
| 2025-10-24 | 32.50 | 32.99 | ↑$0.49 (1.51%) | 32.41 | 33.21 | 271.72K |
| 2025-10-23 | 31.69 | 32.19 | ↑$0.50 (1.58%) | 31.44 | 32.54 | 220.42K |
Create an account or log in to view more rows.
$NTGR this is just going to go up forever
$NTGR get ready bears and bulls
$NTGR upupup!
$NTGR buy bitches
$NTGR very normal lol sike
$NTGR hmm...
$NTGR Slapping that ask today
$NTGR not yet time to short
$NTGR f this stock
$NTGR I’ll be buying more if this dips!