-
5 DAY PERFORMANCE
+5.75% -
1 MONTH PERFORMANCE
+16.66% -
3 MONTH PERFORMANCE
+56.84% -
6 MONTH PERFORMANCE
+108.03% -
YEAR-TO-DATE PERFORMANCE
+65.23% -
1 YEAR PERFORMANCE
+90.59%
NETGEAR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $23.56 | $24.21 (2.75%) | $24.28 | $23.46 | 134,777 | |
| 11/07/2024 | $23.49 | $23.43 (-0.26%) | $24.06 | $23.35 | 459,244 | $679.28 M |
| 11/06/2024 | $24.00 | $23.49 (-2.13%) | $24.40 | $23.19 | 453,200 | $681.02 M |
| 11/05/2024 | $23.04 | $23.09 (0.22%) | $23.40 | $22.94 | 369,700 | $669.43 M |
| 11/04/2024 | $22.76 | $23.17 (1.8%) | $23.57 | $22.76 | 545,100 | $671.74 M |
| 11/01/2024 | $21.59 | $22.78 (5.51%) | $23.10 | $21.48 | 589,501 | $660.44 M |
| 10/31/2024 | $20.21 | $21.92 (8.46%) | $21.98 | $20.05 | 468,315 | $635.50 M |
| 10/30/2024 | $20.28 | $20.68 (1.97%) | $20.72 | $20.08 | 281,923 | $599.55 M |
| 10/29/2024 | $20.32 | $20.44 (0.59%) | $20.57 | $20.18 | 189,400 | $592.60 M |
| 10/28/2024 | $20.43 | $20.42 (-0.05%) | $20.58 | $20.23 | 154,345 | $592.02 M |
| 10/25/2024 | $20.24 | $20.22 (-0.1%) | $20.62 | $20.17 | 160,238 | $584.01 M |
| 10/24/2024 | $20.40 | $20.16 (-1.18%) | $20.52 | $19.97 | 180,900 | $582.28 M |
| 10/23/2024 | $20.82 | $20.33 (-2.35%) | $20.90 | $20.12 | 194,800 | $587.19 M |
| 10/22/2024 | $21.16 | $20.97 (-0.9%) | $21.22 | $20.82 | 147,409 | $605.68 M |
| 10/21/2024 | $21.49 | $21.19 (-1.4%) | $21.69 | $21.09 | 185,500 | $612.03 M |
| 10/18/2024 | $21.81 | $21.52 (-1.33%) | $22.06 | $21.46 | 200,017 | $621.56 M |
| 10/17/2024 | $21.51 | $21.84 (1.53%) | $22.24 | $21.20 | 343,104 | $630.80 M |
| 10/16/2024 | $21.35 | $21.65 (1.41%) | $21.69 | $21.02 | 236,975 | $625.32 M |
| 10/15/2024 | $20.72 | $21.08 (1.74%) | $21.36 | $20.63 | 221,400 | $608.85 M |
| 10/14/2024 | $20.85 | $20.69 (-0.77%) | $20.94 | $20.49 | 138,900 | $597.59 M |
| 10/11/2024 | $19.90 | $20.85 (4.77%) | $20.98 | $19.90 | 225,160 | $602.21 M |
| 10/10/2024 | $20.37 | $19.87 (-2.45%) | $20.58 | $19.76 | 349,800 | $573.91 M |
| 10/09/2024 | $20.59 | $20.65 (0.29%) | $21.25 | $20.35 | 267,503 | $596.43 M |
| 10/08/2024 | $19.40 | $20.65 (6.44%) | $20.68 | $19.17 | 454,340 | $596.43 M |
| 10/07/2024 | $19.21 | $19.27 (0.31%) | $19.52 | $19.01 | 152,026 | $556.58 M |
| 10/04/2024 | $19.25 | $19.30 (0.26%) | $19.38 | $18.98 | 142,909 | $557.44 M |
| 10/03/2024 | $19.63 | $19.06 (-2.9%) | $19.63 | $18.88 | 255,500 | $550.51 M |
| 10/02/2024 | $19.94 | $19.80 (-0.7%) | $20.23 | $19.63 | 235,429 | $571.88 M |
| 10/01/2024 | $19.99 | $19.88 (-0.55%) | $20.18 | $19.71 | 306,000 | $574.19 M |
| 09/30/2024 | $19.81 | $20.06 (1.26%) | $20.32 | $19.81 | 301,138 | $579.39 M |
| 09/27/2024 | $20.14 | $19.86 (-1.39%) | $20.14 | $19.61 | 317,227 | $573.62 M |
| 09/26/2024 | $20.45 | $19.91 (-2.64%) | $20.45 | $19.74 | 311,131 | $575.06 M |
| 09/25/2024 | $20.82 | $20.17 (-3.12%) | $21.00 | $20.06 | 329,337 | $582.57 M |
| 09/24/2024 | $20.14 | $20.77 (3.13%) | $20.79 | $19.87 | 402,700 | $599.90 M |
| 09/23/2024 | $20.41 | $20.07 (-1.67%) | $20.48 | $19.87 | 307,700 | $579.68 M |
| 09/20/2024 | $20.52 | $20.27 (-1.22%) | $20.72 | $20.24 | 661,100 | $585.46 M |
| 09/19/2024 | $21.28 | $20.70 (-2.73%) | $21.28 | $20.59 | 258,330 | $597.88 M |
| 09/18/2024 | $20.94 | $20.54 (-1.91%) | $21.31 | $20.47 | 374,000 | $593.26 M |
| 09/17/2024 | $21.49 | $20.91 (-2.7%) | $21.49 | $20.47 | 435,400 | $603.94 M |
| 09/16/2024 | $22.13 | $21.36 (-3.48%) | $22.13 | $21.01 | 382,801 | $616.94 M |
| 09/13/2024 | $21.55 | $21.94 (1.81%) | $22.62 | $21.03 | 1.09 M | $633.69 M |
| 09/12/2024 | $19.67 | $20.84 (5.95%) | $21.94 | $19.64 | 3.26 M | $601.92 M |
| 09/11/2024 | $15.87 | $15.93 (0.38%) | $15.97 | $15.40 | 324,600 | $460.11 M |
| 09/10/2024 | $15.98 | $15.96 (-0.13%) | $16.00 | $15.68 | 134,805 | $460.97 M |
| 09/09/2024 | $15.80 | $15.91 (0.7%) | $16.09 | $15.66 | 164,900 | $459.53 M |
| 09/06/2024 | $16.11 | $15.76 (-2.17%) | $16.30 | $15.53 | 221,120 | $455.20 M |
| 09/05/2024 | $16.73 | $16.07 (-3.95%) | $16.79 | $15.98 | 213,747 | $464.15 M |
| 09/04/2024 | $16.38 | $16.72 (2.08%) | $17.17 | $16.20 | 253,000 | $482.92 M |
| 09/03/2024 | $16.62 | $16.32 (-1.81%) | $17.09 | $16.16 | 321,200 | $471.37 M |
| 08/30/2024 | $16.20 | $16.23 (0.19%) | $16.28 | $15.96 | 209,700 | $468.77 M |
| 08/29/2024 | $16.34 | $16.24 (-0.61%) | $16.49 | $16.11 | 155,700 | $469.06 M |
| 08/28/2024 | $15.93 | $16.21 (1.76%) | $16.46 | $15.77 | 160,848 | $468.19 M |
| 08/27/2024 | $16.66 | $15.96 (-4.2%) | $16.66 | $15.95 | 185,600 | $460.97 M |
| 08/26/2024 | $15.88 | $16.59 (4.47%) | $16.62 | $15.78 | 343,030 | $479.17 M |
| 08/23/2024 | $15.67 | $15.78 (0.7%) | $15.97 | $15.35 | 138,753 | $455.77 M |
| 08/22/2024 | $16.02 | $15.55 (-2.93%) | $16.02 | $15.51 | 107,446 | $449.13 M |
| 08/21/2024 | $15.98 | $16.05 (0.44%) | $16.22 | $15.77 | 193,300 | $463.57 M |
| 08/20/2024 | $15.50 | $15.92 (2.71%) | $16.00 | $15.36 | 152,800 | $459.82 M |
| 08/19/2024 | $15.05 | $15.55 (3.32%) | $15.58 | $15.05 | 201,900 | $449.13 M |
| 08/16/2024 | $15.15 | $15.16 (0.07%) | $15.44 | $15.15 | 208,700 | $437.87 M |
| 08/15/2024 | $15.41 | $15.49 (0.52%) | $15.72 | $15.38 | 149,349 | $447.40 M |
| 08/14/2024 | $15.50 | $15.17 (-2.13%) | $15.60 | $15.06 | 133,306 | $438.16 M |
| 08/13/2024 | $15.00 | $15.47 (3.13%) | $15.53 | $14.87 | 172,337 | $446.82 M |
| 08/12/2024 | $15.30 | $14.99 (-2.03%) | $15.42 | $14.86 | 204,238 | $432.96 M |
| 08/09/2024 | $15.33 | $15.19 (-0.91%) | $15.36 | $14.98 | 157,720 | $438.73 M |
| 08/08/2024 | $15.22 | $15.36 (0.92%) | $15.45 | $15.03 | 152,200 | $443.64 M |