NETGEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.71	28.90	28.08	28.39	28.39	-0.80%	406,048
Jun 26, 2025	28.56	28.71	27.72	28.62	28.62	0.46%	567,068
Jun 25, 2025	28.75	29.22	28.37	28.49	28.49	-	257,094
Jun 24, 2025	28.38	28.66	28.04	28.49	28.49	2.01%	561,368
Jun 23, 2025	26.45	27.93	26.45	27.93	27.93	5.16%	496,360
Jun 20, 2025	26.92	27.09	26.35	26.56	26.56	-0.52%	624,657
Jun 18, 2025	27.22	27.68	26.66	26.70	26.70	-1.91%	266,635
Jun 17, 2025	27.08	27.55	27.01	27.22	27.22	-0.48%	431,793
Jun 16, 2025	27.86	28.31	27.16	27.35	27.35	-0.35%	457,414
Jun 13, 2025	28.76	28.76	27.45	27.45	27.45	-6.36%	559,933
Jun 12, 2025	29.62	29.86	29.23	29.31	29.31	-1.74%	239,870
Jun 11, 2025	30.59	31.45	29.50	29.83	29.83	-2.10%	629,659
Jun 10, 2025	30.18	30.48	29.70	30.47	30.47	0.99%	287,504
Jun 9, 2025	30.37	30.48	30.10	30.17	30.17	-0.15%	455,959
Jun 6, 2025	30.65	30.65	30.05	30.22	30.22	0.18%	206,329
Jun 5, 2025	30.44	30.80	30.00	30.16	30.16	-0.33%	276,047
Jun 4, 2025	30.23	30.66	29.94	30.26	30.26	0.36%	552,533
Jun 3, 2025	29.27	30.64	28.69	30.15	30.15	3.54%	709,883
Jun 2, 2025	29.33	29.68	29.01	29.12	29.12	-0.72%	303,384
May 30, 2025	29.48	29.49	28.55	29.33	29.33	-0.85%	564,814
May 29, 2025	30.28	30.36	29.33	29.58	29.58	-1.69%	392,602
May 28, 2025	30.73	31.15	30.03	30.09	30.09	-1.25%	537,691
May 27, 2025	29.18	30.51	28.82	30.47	30.47	5.82%	606,305
May 23, 2025	29.27	29.63	28.73	28.80	28.80	-3.57%	384,170
May 22, 2025	29.84	30.43	29.83	29.86	29.86	-0.37%	309,434
May 21, 2025	30.31	30.50	29.75	29.97	29.97	-2.31%	500,871
May 20, 2025	31.29	31.48	30.66	30.68	30.68	-1.82%	365,098
May 19, 2025	30.00	31.32	29.95	31.25	31.25	2.86%	449,391
May 16, 2025	29.34	30.40	29.34	30.38	30.38	3.54%	814,660
May 15, 2025	29.29	29.64	28.96	29.34	29.34	0.79%	450,371
May 14, 2025	29.85	30.03	29.02	29.11	29.11	-2.28%	505,388
May 13, 2025	29.48	29.94	29.23	29.79	29.79	1.43%	623,033
May 12, 2025	30.00	30.69	29.08	29.37	29.37	0.69%	504,882
May 9, 2025	29.04	29.33	28.69	29.17	29.17	0.90%	410,037
May 8, 2025	28.98	29.20	28.29	28.91	28.91	0.84%	454,200
May 7, 2025	27.54	29.29	27.45	28.67	28.67	4.33%	752,210
May 6, 2025	26.58	27.59	26.32	27.48	27.48	1.48%	460,349
May 5, 2025	27.52	27.95	27.06	27.08	27.08	-2.66%	377,164
May 2, 2025	27.30	28.68	26.13	27.82	27.82	-0.64%	766,632
May 1, 2025	28.10	30.31	26.62	28.00	28.00	16.09%	1,337,607
Apr 30, 2025	23.70	24.56	23.49	24.12	24.12	0.50%	537,173
Apr 29, 2025	24.32	24.51	23.85	24.00	24.00	-1.32%	476,759
Apr 28, 2025	24.74	24.91	23.87	24.32	24.32	-1.78%	438,940
Apr 25, 2025	22.38	24.78	22.38	24.76	24.76	10.39%	579,870
Apr 24, 2025	22.04	22.66	22.04	22.43	22.43	1.95%	252,761
Apr 23, 2025	22.65	22.96	21.98	22.00	22.00	0.18%	296,595
Apr 22, 2025	21.95	22.32	21.76	21.96	21.96	1.62%	324,275
Apr 21, 2025	21.81	22.08	21.00	21.61	21.61	-2.26%	370,405
Apr 17, 2025	22.21	22.49	21.96	22.11	22.11	-0.36%	198,999
Apr 16, 2025	22.18	22.53	21.67	22.19	22.19	-1.33%	276,798