5 DAY PERFORMANCE
+23.06%
1 MONTH PERFORMANCE
+12.90%
3 MONTH PERFORMANCE
+16.93%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
+18.73%
1 YEAR PERFORMANCE
+36.91%
NETGEAR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.90 | $26.92 (0.07%) | $27.34 | $26.61 | 343.70 K | $774.11 M |
| 12/05/2025 | $26.89 | $26.62 (-1%) | $27.12 | $26.47 | 335.63 K | $765.48 M |
| 12/04/2025 | $26.21 | $26.89 (2.59%) | $27.15 | $26.05 | 407.03 K | $773.25 M |
| 12/03/2025 | $25.68 | $26.21 (2.06%) | $26.25 | $25.32 | 341.63 K | $753.69 M |
| 12/02/2025 | $26.00 | $25.55 (-1.73%) | $26.05 | $25.48 | 264.00 K | $734.72 M |
| 12/01/2025 | $26.06 | $25.83 (-0.88%) | $26.34 | $25.72 | 281.64 K | $742.77 M |
| 11/28/2025 | $26.27 | $26.45 (0.69%) | $26.47 | $25.81 | 327.30 K | $760.60 M |
| 11/26/2025 | $25.70 | $25.97 (1.05%) | $26.32 | $25.28 | 519.42 K | $746.79 M |
| 11/25/2025 | $25.34 | $25.50 (0.63%) | $26.02 | $25.16 | 519.15 K | $733.28 M |
| 11/24/2025 | $25.11 | $25.38 (1.08%) | $25.88 | $25.11 | 717.31 K | $729.83 M |
| 11/21/2025 | $24.31 | $24.99 (2.8%) | $25.27 | $24.16 | 434.40 K | $718.61 M |
| 11/20/2025 | $24.82 | $24.31 (-2.05%) | $25.99 | $24.20 | 653.97 K | $699.06 M |
| 11/19/2025 | $24.73 | $24.39 (-1.37%) | $25.20 | $24.36 | 394.91 K | $701.36 M |
| 11/18/2025 | $25.04 | $24.64 (-1.6%) | $25.94 | $24.55 | 521.51 K | $708.55 M |
| 11/17/2025 | $27.30 | $25.30 (-7.33%) | $27.43 | $24.93 | 601.03 K | $727.53 M |
| 11/14/2025 | $26.67 | $27.74 (4.01%) | $28.14 | $26.45 | 455.50 K | $797.69 M |
| 11/13/2025 | $29.72 | $27.55 (-7.3%) | $29.74 | $27.48 | 640.69 K | $792.23 M |
| 11/12/2025 | $29.65 | $29.73 (0.27%) | $30.46 | $29.18 | 394.60 K | $854.92 M |
| 11/11/2025 | $29.58 | $29.27 (-1.05%) | $29.66 | $28.81 | 355.80 K | $841.69 M |
| 11/10/2025 | $30.03 | $29.63 (-1.33%) | $30.21 | $29.49 | 360.61 K | $852.04 M |
| 11/07/2025 | $28.95 | $29.31 (1.24%) | $29.37 | $28.81 | 364.70 K | $842.84 M |
| 11/06/2025 | $29.31 | $29.18 (-0.44%) | $29.89 | $29.03 | 356.70 K | $839.10 M |
| 11/05/2025 | $29.70 | $29.30 (-1.35%) | $29.97 | $29.01 | 717.63 K | $842.55 M |
| 11/04/2025 | $30.21 | $29.77 (-1.46%) | $30.77 | $29.61 | 550.10 K | $856.07 M |
| 11/03/2025 | $34.26 | $31.65 (-7.62%) | $34.37 | $31.54 | 522.95 K | $910.13 M |
| 10/31/2025 | $33.81 | $34.72 (2.69%) | $35.10 | $33.30 | 540.64 K | $998.41 M |
| 10/30/2025 | $31.73 | $33.89 (6.81%) | $34.98 | $28.80 | 1.56 M | $974.54 M |
| 10/29/2025 | $33.88 | $33.61 (-0.8%) | $34.37 | $33.38 | 577.24 K | $966.49 M |
| 10/28/2025 | $33.14 | $33.91 (2.32%) | $34.37 | $32.98 | 349.50 K | $975.12 M |
| 10/27/2025 | $33.40 | $33.23 (-0.51%) | $33.50 | $32.63 | 281.50 K | $955.56 M |
| 10/24/2025 | $32.50 | $32.99 (1.51%) | $33.21 | $32.41 | 271.75 K | $953.77 M |
| 10/23/2025 | $31.69 | $32.19 (1.58%) | $32.54 | $31.44 | 220.42 K | $930.65 M |
| 10/22/2025 | $32.20 | $31.76 (-1.37%) | $32.23 | $31.22 | 366.04 K | $918.21 M |
| 10/21/2025 | $32.60 | $32.18 (-1.29%) | $32.69 | $31.91 | 271.30 K | $930.36 M |
| 10/20/2025 | $32.59 | $32.77 (0.55%) | $33.08 | $31.55 | 392.86 K | $947.41 M |
| 10/17/2025 | $32.85 | $32.42 (-1.31%) | $33.23 | $32.27 | 604.00 K | $937.29 M |
| 10/16/2025 | $35.10 | $32.46 (-7.52%) | $35.10 | $32.28 | 763.71 K | $938.45 M |
| 10/15/2025 | $35.67 | $34.84 (-2.33%) | $35.67 | $34.25 | 452.42 K | $1.01 B |
| 10/14/2025 | $33.96 | $34.83 (2.56%) | $35.70 | $33.77 | 755.30 K | $1.01 B |
| 10/13/2025 | $35.49 | $34.49 (-2.82%) | $35.92 | $33.28 | 665.40 K | $997.14 M |
| 10/10/2025 | $36.01 | $35.18 (-2.3%) | $36.60 | $34.08 | 1.19 M | $1.02 B |
| 10/09/2025 | $33.11 | $36.01 (8.76%) | $36.86 | $31.75 | 1.86 M | $1.04 B |
| 10/08/2025 | $32.42 | $33.06 (1.97%) | $33.11 | $32.42 | 212.75 K | $955.80 M |
| 10/07/2025 | $32.90 | $32.31 (-1.79%) | $32.99 | $31.72 | 272.21 K | $934.11 M |
| 10/06/2025 | $33.12 | $32.59 (-1.6%) | $33.45 | $32.20 | 604.80 K | $942.21 M |
| 10/03/2025 | $33.52 | $33.09 (-1.28%) | $33.97 | $33.05 | 340.13 K | $956.66 M |
| 10/02/2025 | $34.07 | $33.32 (-2.2%) | $34.49 | $33.24 | 378.34 K | $963.31 M |
| 10/01/2025 | $32.53 | $33.74 (3.72%) | $33.93 | $32.14 | 646.80 K | $975.46 M |
| 09/30/2025 | $31.22 | $32.39 (3.75%) | $32.42 | $30.75 | 749.49 K | $936.43 M |
| 09/29/2025 | $29.76 | $31.52 (5.91%) | $32.58 | $29.65 | 1.06 M | $911.27 M |
| 09/26/2025 | $28.91 | $29.25 (1.18%) | $29.49 | $28.46 | 319.74 K | $845.65 M |
| 09/25/2025 | $28.31 | $28.86 (1.94%) | $28.86 | $28.26 | 246.82 K | $834.37 M |
| 09/24/2025 | $28.56 | $28.73 (0.6%) | $28.79 | $28.14 | 308.70 K | $830.61 M |
| 09/23/2025 | $28.89 | $28.73 (-0.55%) | $29.08 | $28.47 | 201.40 K | $830.61 M |
| 09/22/2025 | $29.28 | $28.70 (-1.98%) | $29.28 | $28.28 | 352.83 K | $829.75 M |
| 09/19/2025 | $29.31 | $29.12 (-0.65%) | $29.45 | $28.96 | 492.71 K | $841.89 M |
| 09/18/2025 | $29.07 | $29.32 (0.86%) | $29.54 | $28.99 | 393.20 K | $847.67 M |
| 09/17/2025 | $28.95 | $28.63 (-1.11%) | $29.19 | $28.48 | 214.80 K | $827.72 M |
| 09/16/2025 | $29.03 | $28.95 (-0.28%) | $29.24 | $28.64 | 267.75 K | $836.97 M |
| 09/15/2025 | $28.73 | $29.03 (1.04%) | $29.39 | $28.73 | 320.50 K | $839.29 M |
| 09/12/2025 | $28.99 | $28.65 (-1.17%) | $29.06 | $28.35 | 315.20 K | $828.30 M |
| 09/11/2025 | $28.50 | $29.03 (1.86%) | $29.06 | $28.45 | 251.21 K | $839.29 M |
| 09/10/2025 | $28.50 | $28.37 (-0.46%) | $28.58 | $28.00 | 201.40 K | $820.21 M |
| 09/09/2025 | $28.00 | $28.30 (1.07%) | $28.32 | $27.74 | 222.14 K | $818.18 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.
