5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
-12.77%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
-13.46%
1 YEAR PERFORMANCE
+61.45%
NETGEAR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.70 | $24.12 (1.77%) | $24.56 | $23.49 | 474,685 | $692.65 M |
| 04/29/2025 | $24.32 | $24.00 (-1.32%) | $24.51 | $23.85 | 476,800 | $689.21 M |
| 04/28/2025 | $24.74 | $24.32 (-1.7%) | $24.91 | $23.87 | 438,940 | $698.40 M |
| 04/25/2025 | $22.38 | $24.76 (10.63%) | $24.78 | $22.38 | 579,900 | $709.32 M |
| 04/24/2025 | $22.04 | $22.43 (1.77%) | $22.66 | $22.04 | 252,761 | $642.57 M |
| 04/23/2025 | $22.65 | $22.00 (-2.87%) | $22.96 | $21.98 | 296,600 | $630.26 M |
| 04/22/2025 | $21.95 | $21.96 (0.05%) | $22.32 | $21.76 | 324,300 | $629.11 M |
| 04/21/2025 | $21.81 | $21.61 (-0.92%) | $22.08 | $21.00 | 370,405 | $619.08 M |
| 04/17/2025 | $22.21 | $22.11 (-0.45%) | $22.49 | $21.96 | 199,000 | $633.41 M |
| 04/16/2025 | $22.18 | $22.19 (0.05%) | $22.53 | $21.67 | 276,800 | $635.70 M |
| 04/15/2025 | $22.51 | $22.49 (-0.09%) | $22.85 | $22.37 | 301,700 | $644.29 M |
| 04/14/2025 | $23.29 | $22.60 (-2.96%) | $23.31 | $22.49 | 505,900 | $647.44 M |
| 04/11/2025 | $22.16 | $22.64 (2.17%) | $22.96 | $21.51 | 454,500 | $648.59 M |
| 04/10/2025 | $22.36 | $22.12 (-1.07%) | $22.99 | $21.68 | 572,700 | $633.69 M |
| 04/09/2025 | $20.20 | $23.07 (14.21%) | $23.69 | $19.86 | 815,000 | $660.91 M |
| 04/08/2025 | $21.33 | $20.21 (-5.25%) | $21.66 | $19.95 | 431,000 | $578.98 M |
| 04/07/2025 | $18.88 | $20.55 (8.85%) | $21.66 | $18.75 | 515,200 | $588.72 M |
| 04/04/2025 | $20.23 | $19.97 (-1.29%) | $20.60 | $19.34 | 618,745 | $572.10 M |
| 04/03/2025 | $23.45 | $21.39 (-8.78%) | $23.93 | $21.19 | 418,706 | $612.78 M |
| 04/02/2025 | $24.42 | $24.90 (1.97%) | $25.84 | $24.42 | 334,132 | $713.34 M |
| 04/01/2025 | $24.38 | $24.92 (2.21%) | $24.98 | $24.13 | 264,299 | $713.91 M |
| 03/31/2025 | $24.27 | $24.46 (0.78%) | $24.64 | $24.03 | 545,700 | $700.73 M |
| 03/28/2025 | $24.71 | $24.72 (0.04%) | $24.83 | $24.29 | 248,128 | $708.18 M |
| 03/27/2025 | $24.43 | $24.83 (1.64%) | $25.13 | $24.36 | 230,300 | $711.33 M |
| 03/26/2025 | $24.85 | $24.62 (-0.93%) | $25.00 | $24.43 | 171,442 | $705.31 M |
| 03/25/2025 | $24.59 | $24.80 (0.85%) | $24.92 | $24.26 | 229,538 | $710.47 M |
| 03/24/2025 | $24.12 | $24.69 (2.36%) | $24.83 | $24.12 | 221,300 | $707.32 M |
| 03/21/2025 | $23.85 | $23.63 (-0.92%) | $24.17 | $23.52 | 436,639 | $676.95 M |
| 03/20/2025 | $24.44 | $24.19 (-1.02%) | $24.87 | $24.18 | 244,100 | $693.00 M |
| 03/19/2025 | $23.80 | $24.79 (4.16%) | $24.87 | $23.57 | 358,068 | $710.18 M |
| 03/18/2025 | $23.63 | $23.86 (0.97%) | $24.32 | $23.26 | 276,322 | $683.54 M |
| 03/17/2025 | $23.94 | $23.70 (-1%) | $24.81 | $23.53 | 299,300 | $678.96 M |
| 03/14/2025 | $23.92 | $23.90 (-0.08%) | $24.33 | $23.69 | 327,479 | $684.69 M |
| 03/13/2025 | $24.15 | $23.64 (-2.11%) | $24.27 | $22.85 | 369,935 | $677.24 M |
| 03/12/2025 | $24.00 | $24.40 (1.67%) | $24.78 | $23.55 | 622,300 | $699.01 M |
| 03/11/2025 | $22.11 | $23.41 (5.88%) | $23.60 | $22.01 | 556,900 | $670.65 M |
| 03/10/2025 | $22.84 | $22.11 (-3.2%) | $23.22 | $21.69 | 432,824 | $633.41 M |
| 03/07/2025 | $23.65 | $23.30 (-1.48%) | $24.18 | $22.90 | 477,600 | $667.50 M |
| 03/06/2025 | $24.38 | $23.80 (-2.38%) | $24.59 | $23.73 | 321,500 | $681.82 M |
| 03/05/2025 | $24.71 | $24.80 (0.36%) | $25.01 | $24.36 | 386,324 | $710.47 M |
| 03/04/2025 | $24.49 | $24.77 (1.14%) | $25.30 | $24.14 | 457,300 | $709.61 M |
| 03/03/2025 | $26.39 | $24.87 (-5.76%) | $26.58 | $24.80 | 411,700 | $712.48 M |
| 02/28/2025 | $25.78 | $26.30 (2.02%) | $26.40 | $25.51 | 259,675 | $753.44 M |
| 02/27/2025 | $26.32 | $25.92 (-1.52%) | $26.57 | $25.47 | 275,100 | $742.56 M |
| 02/26/2025 | $25.60 | $26.27 (2.62%) | $26.52 | $25.48 | 238,765 | $752.58 M |
| 02/25/2025 | $25.76 | $25.45 (-1.2%) | $26.31 | $25.32 | 296,503 | $729.09 M |
| 02/24/2025 | $26.25 | $25.72 (-2.02%) | $26.49 | $25.71 | 305,700 | $736.83 M |
| 02/21/2025 | $27.23 | $26.20 (-3.78%) | $27.27 | $26.01 | 311,337 | $750.58 M |
| 02/20/2025 | $27.18 | $27.03 (-0.55%) | $27.18 | $26.34 | 274,935 | $774.36 M |
| 02/19/2025 | $26.81 | $27.23 (1.57%) | $27.56 | $26.14 | 369,999 | $780.09 M |
| 02/18/2025 | $28.33 | $26.97 (-4.8%) | $28.95 | $26.57 | 546,410 | $772.64 M |
| 02/14/2025 | $29.36 | $28.46 (-3.07%) | $29.46 | $28.44 | 319,500 | $815.32 M |
| 02/13/2025 | $29.65 | $29.42 (-0.78%) | $30.29 | $28.65 | 551,303 | $842.82 M |
| 02/12/2025 | $30.41 | $29.42 (-3.26%) | $31.00 | $29.41 | 559,400 | $842.82 M |
| 02/11/2025 | $30.22 | $30.91 (2.28%) | $30.94 | $29.58 | 526,900 | $885.51 M |
| 02/10/2025 | $29.53 | $30.35 (2.78%) | $30.46 | $29.08 | 675,223 | $869.47 M |
| 02/07/2025 | $28.63 | $29.39 (2.65%) | $30.04 | $28.61 | 628,822 | $841.96 M |
| 02/06/2025 | $26.00 | $28.53 (9.73%) | $28.56 | $25.32 | 896,117 | $817.33 M |
| 02/05/2025 | $28.47 | $28.15 (-1.12%) | $28.47 | $27.55 | 635,693 | $806.44 M |
| 02/04/2025 | $27.33 | $28.25 (3.37%) | $28.30 | $26.96 | 531,645 | $809.31 M |
| 02/03/2025 | $27.01 | $27.50 (1.81%) | $27.55 | $26.72 | 377,300 | $787.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
