5 DAY PERFORMANCE
+6.29%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
+13.69%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
+1.29%
1 YEAR PERFORMANCE
+91.65%
NETGEAR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $28.71 | $28.39 (-1.11%) | $28.90 | $28.08 | 407.67 K | $818.72 M |
| 06/26/2025 | $28.56 | $28.62 (0.21%) | $28.71 | $27.72 | 567.10 K | $821.88 M |
| 06/25/2025 | $28.75 | $28.49 (-0.9%) | $29.22 | $28.37 | 257.10 K | $818.15 M |
| 06/24/2025 | $28.38 | $28.49 (0.39%) | $28.66 | $28.04 | 561.40 K | $818.15 M |
| 06/23/2025 | $26.45 | $27.93 (5.6%) | $27.93 | $26.45 | 496.36 K | $802.07 M |
| 06/20/2025 | $26.92 | $26.56 (-1.34%) | $27.09 | $26.35 | 624.70 K | $762.72 M |
| 06/18/2025 | $27.22 | $26.70 (-1.91%) | $27.68 | $26.66 | 266.64 K | $766.74 M |
| 06/17/2025 | $27.08 | $27.22 (0.52%) | $27.55 | $27.01 | 431.80 K | $781.68 M |
| 06/16/2025 | $27.86 | $27.35 (-1.83%) | $28.31 | $27.16 | 457.41 K | $785.41 M |
| 06/13/2025 | $28.76 | $27.45 (-4.55%) | $28.76 | $27.45 | 559.93 K | $788.28 M |
| 06/12/2025 | $29.62 | $29.31 (-1.05%) | $29.86 | $29.23 | 239.90 K | $841.70 M |
| 06/11/2025 | $30.59 | $29.83 (-2.48%) | $31.45 | $29.50 | 629.70 K | $856.63 M |
| 06/10/2025 | $30.18 | $30.47 (0.96%) | $30.48 | $29.70 | 287.50 K | $875.01 M |
| 06/09/2025 | $30.37 | $30.17 (-0.66%) | $30.48 | $30.10 | 456.00 K | $866.39 M |
| 06/06/2025 | $30.65 | $30.22 (-1.4%) | $30.65 | $30.05 | 206.33 K | $867.83 M |
| 06/05/2025 | $30.44 | $30.16 (-0.92%) | $30.80 | $30.00 | 276.05 K | $866.10 M |
| 06/04/2025 | $30.23 | $30.26 (0.1%) | $30.66 | $29.94 | 552.53 K | $868.98 M |
| 06/03/2025 | $29.27 | $30.15 (3.01%) | $30.64 | $28.69 | 709.90 K | $865.82 M |
| 06/02/2025 | $29.33 | $29.12 (-0.72%) | $29.68 | $29.01 | 303.40 K | $836.24 M |
| 05/30/2025 | $29.48 | $29.33 (-0.51%) | $29.49 | $28.55 | 564.81 K | $842.27 M |
| 05/29/2025 | $30.28 | $29.58 (-2.31%) | $30.36 | $29.33 | 392.60 K | $849.45 M |
| 05/28/2025 | $30.73 | $30.09 (-2.08%) | $31.15 | $30.03 | 537.70 K | $864.09 M |
| 05/27/2025 | $29.18 | $30.47 (4.42%) | $30.51 | $28.82 | 606.31 K | $875.01 M |
| 05/23/2025 | $29.27 | $28.80 (-1.61%) | $29.63 | $28.73 | 384.20 K | $827.05 M |
| 05/22/2025 | $29.84 | $29.86 (0.07%) | $30.43 | $29.83 | 309.43 K | $857.49 M |
| 05/21/2025 | $30.31 | $29.97 (-1.12%) | $30.50 | $29.75 | 500.90 K | $860.65 M |
| 05/20/2025 | $31.29 | $30.68 (-1.95%) | $31.48 | $30.66 | 365.10 K | $881.04 M |
| 05/19/2025 | $30.00 | $31.25 (4.17%) | $31.32 | $29.95 | 449.40 K | $897.41 M |
| 05/16/2025 | $29.34 | $30.38 (3.54%) | $30.40 | $29.34 | 814.70 K | $872.42 M |
| 05/15/2025 | $29.29 | $29.34 (0.17%) | $29.64 | $28.96 | 450.40 K | $842.56 M |
| 05/14/2025 | $29.85 | $29.11 (-2.48%) | $30.03 | $29.02 | 505.40 K | $835.95 M |
| 05/13/2025 | $29.48 | $29.79 (1.05%) | $29.93 | $29.23 | 623.03 K | $855.48 M |
| 05/12/2025 | $30.00 | $29.37 (-2.1%) | $30.69 | $29.08 | 504.90 K | $843.42 M |
| 05/09/2025 | $29.04 | $29.17 (0.45%) | $29.33 | $28.69 | 410.04 K | $837.67 M |
| 05/08/2025 | $28.98 | $28.91 (-0.24%) | $29.20 | $28.29 | 454.20 K | $830.21 M |
| 05/07/2025 | $27.54 | $28.67 (4.1%) | $29.29 | $27.45 | 752.21 K | $823.32 M |
| 05/06/2025 | $26.58 | $27.48 (3.39%) | $27.59 | $26.32 | 460.35 K | $789.14 M |
| 05/05/2025 | $27.52 | $27.08 (-1.6%) | $27.95 | $27.06 | 377.20 K | $777.66 M |
| 05/02/2025 | $27.30 | $27.82 (1.9%) | $28.68 | $26.13 | 766.63 K | $798.91 M |
| 05/01/2025 | $28.10 | $28.00 (-0.36%) | $30.31 | $26.62 | 1.34 M | $804.08 M |
| 04/30/2025 | $23.70 | $24.12 (1.77%) | $24.56 | $23.49 | 537.20 K | $692.65 M |
| 04/29/2025 | $24.32 | $24.00 (-1.32%) | $24.51 | $23.85 | 476.80 K | $689.21 M |
| 04/28/2025 | $24.74 | $24.32 (-1.7%) | $24.91 | $23.87 | 438.94 K | $698.40 M |
| 04/25/2025 | $22.38 | $24.76 (10.63%) | $24.78 | $22.38 | 579.90 K | $709.32 M |
| 04/24/2025 | $22.04 | $22.43 (1.77%) | $22.66 | $22.04 | 252.76 K | $642.57 M |
| 04/23/2025 | $22.65 | $22.00 (-2.87%) | $22.96 | $21.98 | 296.60 K | $630.26 M |
| 04/22/2025 | $21.95 | $21.96 (0.05%) | $22.32 | $21.76 | 324.30 K | $629.11 M |
| 04/21/2025 | $21.81 | $21.61 (-0.92%) | $22.08 | $21.00 | 370.41 K | $619.08 M |
| 04/17/2025 | $22.21 | $22.11 (-0.45%) | $22.49 | $21.96 | 199.00 K | $633.41 M |
| 04/16/2025 | $22.18 | $22.19 (0.05%) | $22.53 | $21.67 | 276.80 K | $635.70 M |
| 04/15/2025 | $22.51 | $22.49 (-0.09%) | $22.85 | $22.37 | 301.70 K | $644.29 M |
| 04/14/2025 | $23.29 | $22.60 (-2.96%) | $23.31 | $22.49 | 505.90 K | $647.44 M |
| 04/11/2025 | $22.16 | $22.64 (2.17%) | $22.96 | $21.51 | 454.50 K | $648.59 M |
| 04/10/2025 | $22.36 | $22.12 (-1.07%) | $22.99 | $21.68 | 572.70 K | $633.69 M |
| 04/09/2025 | $20.20 | $23.07 (14.21%) | $23.69 | $19.86 | 815.00 K | $660.91 M |
| 04/08/2025 | $21.33 | $20.21 (-5.25%) | $21.66 | $19.95 | 431.00 K | $578.98 M |
| 04/07/2025 | $18.88 | $20.55 (8.85%) | $21.66 | $18.75 | 515.20 K | $588.72 M |
| 04/04/2025 | $20.23 | $19.97 (-1.29%) | $20.60 | $19.34 | 618.75 K | $572.10 M |
| 04/03/2025 | $23.45 | $21.39 (-8.78%) | $23.93 | $21.19 | 418.71 K | $612.78 M |
| 04/02/2025 | $24.42 | $24.90 (1.97%) | $25.84 | $24.42 | 334.13 K | $713.34 M |
| 04/01/2025 | $24.38 | $24.92 (2.21%) | $24.98 | $24.13 | 264.30 K | $713.91 M |
| 03/31/2025 | $24.27 | $24.46 (0.78%) | $24.64 | $24.03 | 545.70 K | $700.73 M |
| 03/28/2025 | $24.71 | $24.72 (0.04%) | $24.83 | $24.29 | 248.13 K | $708.18 M |
| 03/27/2025 | $24.43 | $24.83 (1.64%) | $25.13 | $24.36 | 230.30 K | $711.33 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.
