5 DAY PERFORMANCE
+17.81%
1 MONTH PERFORMANCE
-6.70%
3 MONTH PERFORMANCE
+8.16%
6 MONTH PERFORMANCE
+31.72%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+86.99%
NETGEAR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.00 | $24.40 (1.67%) | $24.78 | $23.55 | 622,252 | $700.16 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 |
| 01/31/2025 | $27.80 | $27.65 (-0.54%) | $28.32 | $27.15 | 660,000 | $793.69 M |
| 01/30/2025 | $26.93 | $27.76 (3.08%) | $28.08 | $26.93 | 267,236 | $796.85 M |
| 01/29/2025 | $26.02 | $26.65 (2.42%) | $26.75 | $25.97 | 335,645 | $764.99 M |
| 01/28/2025 | $25.94 | $26.49 (2.12%) | $26.52 | $25.82 | 301,200 | $760.40 M |
| 01/27/2025 | $27.34 | $25.82 (-5.56%) | $27.34 | $25.47 | 497,013 | $741.16 M |
| 01/24/2025 | $28.50 | $27.85 (-2.28%) | $28.81 | $27.80 | 268,253 | $799.43 M |
| 01/23/2025 | $28.06 | $28.65 (2.1%) | $28.67 | $27.90 | 276,800 | $822.40 M |
| 01/22/2025 | $27.73 | $28.21 (1.73%) | $28.43 | $27.65 | 296,800 | $809.77 M |
| 01/21/2025 | $27.43 | $27.59 (0.58%) | $27.74 | $27.07 | 359,008 | $791.97 M |
| 01/17/2025 | $26.85 | $27.17 (1.19%) | $27.32 | $26.73 | 211,038 | $779.91 M |
| 01/16/2025 | $26.81 | $26.64 (-0.63%) | $27.03 | $26.43 | 225,818 | $764.70 M |
| 01/15/2025 | $26.98 | $26.80 (-0.67%) | $27.25 | $26.36 | 210,853 | $769.29 M |
| 01/14/2025 | $26.07 | $26.28 (0.81%) | $26.92 | $26.07 | 200,864 | $754.37 M |
| 01/13/2025 | $25.92 | $25.94 (0.08%) | $26.12 | $25.55 | 249,800 | $744.61 M |
| 01/10/2025 | $26.52 | $26.28 (-0.9%) | $26.69 | $25.95 | 249,205 | $754.37 M |
| 01/08/2025 | $27.03 | $26.95 (-0.3%) | $27.19 | $26.35 | 301,200 | $773.60 M |
| 01/07/2025 | $27.47 | $27.33 (-0.51%) | $27.52 | $26.72 | 253,118 | $784.51 M |
| 01/06/2025 | $27.52 | $27.45 (-0.25%) | $27.85 | $27.03 | 301,500 | $787.95 M |
| 01/03/2025 | $27.25 | $27.52 (0.99%) | $27.66 | $27.04 | 189,328 | $789.96 M |
| 01/02/2025 | $27.95 | $27.15 (-2.86%) | $27.95 | $26.76 | 318,500 | $779.34 M |
| 12/31/2024 | $27.83 | $27.87 (0.14%) | $28.10 | $27.24 | 272,300 | $800.01 M |
| 12/30/2024 | $27.85 | $27.69 (-0.57%) | $28.13 | $27.09 | 338,605 | $794.84 M |
| 12/27/2024 | $29.00 | $28.14 (-2.97%) | $29.02 | $27.67 | 312,206 | $807.76 M |
| 12/26/2024 | $28.29 | $29.03 (2.62%) | $29.08 | $28.23 | 280,284 | $833.31 M |
| 12/24/2024 | $27.16 | $28.39 (4.53%) | $28.45 | $26.95 | 250,719 | $814.93 M |
| 12/23/2024 | $28.00 | $27.19 (-2.89%) | $28.14 | $26.95 | 456,600 | $780.49 M |
| 12/20/2024 | $26.23 | $28.00 (6.75%) | $29.44 | $26.04 | 1.11 M | $803.74 M |
| 12/19/2024 | $27.83 | $26.71 (-4.02%) | $28.45 | $26.56 | 573,536 | $766.71 M |
| 12/18/2024 | $30.24 | $26.91 (-11.01%) | $31.55 | $26.76 | 950,835 | $772.45 M |
| 12/17/2024 | $26.00 | $25.68 (-1.23%) | $26.07 | $25.33 | 372,144 | $737.14 M |
| 12/16/2024 | $25.38 | $25.80 (1.65%) | $25.94 | $25.33 | 204,900 | $740.59 M |
| 12/13/2024 | $25.34 | $25.41 (0.28%) | $25.61 | $25.06 | 180,100 | $729.39 M |
| 12/12/2024 | $25.42 | $25.38 (-0.16%) | $25.80 | $25.30 | 277,537 | $728.53 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.
