NETGEAR, Inc. - Common Stock (NTGR)

Historical Prices For NETGEAR, Inc. - Common Stock (NTGR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.23	20.60	19.34	20.39	618,745	20.39
4/03/2025	23.45	23.93	21.19	21.39	418,706	21.39
4/02/2025	24.42	25.84	24.42	24.90	334,132	24.90
4/01/2025	24.38	24.98	24.13	24.92	264,299	24.92
3/31/2025	24.27	24.64	24.03	24.46	545,684	24.46
3/28/2025	24.71	24.83	24.29	24.72	248,128	24.72
3/27/2025	24.43	25.13	24.36	24.83	230,290	24.83
3/26/2025	24.85	25.00	24.43	24.62	171,442	24.62
3/25/2025	24.59	24.92	24.26	24.80	229,538	24.80
3/24/2025	24.12	24.83	24.12	24.69	221,283	24.69
3/21/2025	23.85	24.17	23.52	23.63	436,639	23.63
3/20/2025	24.44	24.87	24.18	24.19	244,056	24.19
3/19/2025	23.80	24.87	23.57	24.79	358,028	24.79
3/18/2025	23.63	24.32	23.26	23.86	276,322	23.86
3/17/2025	23.94	24.81	23.53	23.70	299,282	23.70
3/14/2025	23.92	24.33	23.69	23.90	327,479	23.90
3/13/2025	24.15	24.27	22.85	23.64	369,935	23.64
3/12/2025	24.00	24.78	23.55	24.40	622,252	24.40
3/11/2025	22.11	23.60	22.01	23.41	556,894	23.41
3/10/2025	22.84	23.22	21.69	22.11	432,769	22.11
3/07/2025	23.65	24.18	22.90	23.30	477,574	23.30
3/06/2025	24.38	24.59	23.73	23.80	321,454	23.80
3/05/2025	24.71	25.01	24.36	24.80	386,324	24.80
3/04/2025	24.49	25.30	24.14	24.77	457,279	24.77
3/03/2025	26.39	26.58	24.80	24.87	411,677	24.87
2/28/2025	25.78	26.40	25.51	26.30	259,675	26.30
2/27/2025	26.32	26.57	25.47	25.92	275,096	25.92
2/26/2025	25.60	26.52	25.48	26.27	238,709	26.27
2/25/2025	25.76	26.31	25.32	25.45	296,503	25.45
2/24/2025	26.25	26.49	25.71	25.72	305,678	25.72
2/21/2025	27.23	27.27	26.01	26.20	311,337	26.20
2/20/2025	27.18	27.18	26.34	27.03	274,935	27.03
2/19/2025	26.81	27.56	26.14	27.23	369,949	27.23
2/18/2025	28.33	28.95	26.57	26.97	546,410	26.97
2/14/2025	29.36	29.46	28.44	28.46	319,499	28.46
2/13/2025	29.65	30.29	28.65	29.42	551,303	29.42
2/12/2025	30.41	31.00	29.41	29.42	559,379	29.42
2/11/2025	30.22	30.94	29.57	30.91	526,859	30.91
2/10/2025	29.53	30.46	29.08	30.35	675,147	30.35
2/07/2025	28.63	30.04	28.61	29.39	628,822	29.39
2/06/2025	26.00	28.56	25.32	28.53	896,107	28.53
2/05/2025	28.47	28.47	27.55	28.15	634,125	28.15
2/04/2025	27.33	28.30	26.96	28.25	531,630	28.25
2/03/2025	27.01	27.55	26.72	27.50	377,251	27.50
1/31/2025	27.80	28.32	27.14	27.65	659,961	27.65
1/30/2025	26.93	28.08	26.93	27.76	267,236	27.76
1/29/2025	26.02	26.75	25.97	26.65	335,645	26.65
1/28/2025	25.94	26.52	25.82	26.49	302,765	26.49
1/27/2025	27.34	27.34	25.47	25.82	497,008	25.82
1/24/2025	28.50	28.81	27.80	27.85	268,253	27.85
1/23/2025	28.06	28.67	27.90	28.65	276,755	28.65
1/22/2025	27.73	28.43	27.65	28.21	296,783	28.21
1/21/2025	27.43	27.74	27.07	27.59	359,008	27.59
1/17/2025	26.85	27.32	26.73	27.17	211,038	27.17
1/16/2025	26.81	27.03	26.43	26.64	225,818	26.64
1/15/2025	26.98	27.25	26.36	26.80	210,823	26.80
1/14/2025	26.07	26.92	26.07	26.28	200,656	26.28
1/13/2025	25.92	26.12	25.55	25.94	249,777	25.94
1/10/2025	26.52	26.69	25.95	26.28	249,205	26.28
1/08/2025	27.03	27.18	26.35	26.95	301,161	26.95
1/07/2025	27.47	27.52	26.72	27.33	253,118	27.33
1/06/2025	27.52	27.85	27.03	27.45	301,457	27.45