Get the Stockscreener App
29.17
0.90%
0.26
After Hours:
29.17
Netgear Inc Stock (NTGR) Price History
The historical daily chart and data for Netgear Inc stock (NTGR), show that the latest closing stock price as of May 09, 2025, is $29.17.
- Netgear Inc all-time high stock price is $78.30, occurred on July 19, 2018.
- The lowest Netgear Inc stock price recorded was $10.40 on October 25, 2023. Since then, Netgear Inc's stock price has risen over 180.48% to $29.17 now.
- The 52-week high stock price for NTGR is $31.55, representing a 8.16% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for NTGR is $12.08, indicating a -58.59% decrease from the current share price, occurred on May 13, 2024.
- The closing price of Netgear Inc (NTGR) stock in the beginning of 2024 was $29.95. The stock closed the year at $18.11, a loss of over -39.53% for the year.
The table below shows more information about NTGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $29.33 | $28.69 | $0.64 | 410,016.0 | +0.90% |
| May 08, 2025 | $29.20 | $28.29 | $0.905 | 443,000.0 | +0.84% |
| May 07, 2025 | $29.29 | $27.45 | $1.84 | 752,210.0 | +4.33% |
| May 06, 2025 | $27.59 | $26.32 | $1.27 | 448,347.0 | +1.48% |
| May 05, 2025 | $27.95 | $27.06 | $0.89 | 377,160.0 | -2.66% |
| May 02, 2025 | $28.68 | $26.13 | $2.55 | 766,628.0 | -0.64% |
| May 01, 2025 | $30.31 | $26.62 | $3.69 | 1,337,150.0 | +16.09% |
| Apr 30, 2025 | $24.56 | $23.49 | $1.07 | 481,120.0 | +0.50% |
| Apr 29, 2025 | $24.51 | $23.85 | $0.66 | 365,401.0 | -1.32% |
| Apr 28, 2025 | $24.91 | $23.87 | $1.04 | 438,940.0 | -1.78% |
| Apr 25, 2025 | $24.78 | $22.38 | $2.40 | 578,870.0 | +10.39% |
| Apr 24, 2025 | $22.66 | $22.04 | $0.62 | 252,700.0 | +1.95% |
| Apr 23, 2025 | $22.96 | $21.98 | $0.98 | 296,569.0 | +0.18% |
| Apr 22, 2025 | $22.32 | $21.76 | $0.5613 | 324,275.0 | +1.62% |
| Apr 21, 2025 | $22.08 | $21.00 | $1.08 | 370,405.0 | -2.26% |
| Apr 17, 2025 | $22.49 | $21.96 | $0.53 | 198,959.0 | -0.36% |
| Apr 16, 2025 | $22.52 | $21.67 | $0.855 | 276,795.0 | -1.33% |
| Apr 15, 2025 | $22.84 | $22.37 | $0.475 | 301,640.0 | -0.49% |
| Apr 14, 2025 | $23.30 | $22.49 | $0.815 | 505,802.0 | -0.18% |
| Apr 11, 2025 | $22.96 | $21.51 | $1.45 | 454,467.0 | +2.35% |
| Apr 10, 2025 | $22.99 | $21.68 | $1.31 | 498,787.0 | -4.12% |
Netgear Inc Stock (NTGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Netgear Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Netgear Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Netgear Inc Stock (NTGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $30.31 | $26.13 | $4.18 | 4,944,527.0 | +20.94% |
| Apr, 2025 | $25.84 | $18.75 | $7.09 | 8,625,518.0 | -1.39% |
| Mar, 2025 | $26.58 | $21.69 | $4.89 | 7,163,944.0 | -7.00% |
| Feb, 2025 | $31.00 | $25.32 | $5.68 | 8,386,383.0 | -4.88% |
| Jan, 2025 | $28.81 | $25.47 | $3.34 | 5,765,448.0 | -0.79% |
Netgear Inc Stock (NTGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.55 | $23.96 | $7.59 | 7,324,013.0 | +12.56% |
| Nov, 2024 | $25.39 | $21.48 | $3.91 | 8,009,678.0 | +12.23% |
| Oct, 2024 | $22.24 | $18.88 | $3.36 | 5,432,958.0 | +9.27% |
| Sep, 2024 | $22.62 | $15.40 | $7.22 | 9,643,478.0 | +23.60% |
| Aug, 2024 | $18.66 | $13.96 | $4.71 | 4,598,108.0 | +2.20% |
| Jul, 2024 | $16.33 | $14.20 | $2.13 | 3,448,744.0 | +3.79% |
| Jun, 2024 | $15.56 | $13.22 | $2.34 | 4,249,634.0 | +10.79% |
| May, 2024 | $15.12 | $10.48 | $4.64 | 7,952,266.0 | -6.56% |
| Apr, 2024 | $15.93 | $13.91 | $2.02 | 3,146,509.0 | -6.28% |
| Mar, 2024 | $15.93 | $14.29 | $1.64 | 3,560,363.0 | +5.20% |
| Feb, 2024 | $15.20 | $12.00 | $3.20 | 6,409,781.0 | +5.56% |
| Jan, 2024 | $14.95 | $13.60 | $1.35 | 3,928,429.0 | -2.61% |
Netgear Inc Stock (NTGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.44 | $13.35 | $2.09 | 5,388,161.0 | +6.89% |
| Nov, 2023 | $13.69 | $12.05 | $1.64 | 4,750,709.0 | +7.91% |
| Oct, 2023 | $13.16 | $10.40 | $2.76 | 7,550,574.0 | +0.40% |
| Sep, 2023 | $13.39 | $11.21 | $2.19 | 18,829,531.0 | -4.48% |
| Aug, 2023 | $14.58 | $12.44 | $2.14 | 6,775,189.0 | -3.37% |
| Jul, 2023 | $15.46 | $13.46 | $2.00 | 4,516,182.0 | -3.67% |
| Jun, 2023 | $14.97 | $13.55 | $1.41 | 5,012,606.0 | +0.93% |
| May, 2023 | $14.70 | $13.47 | $1.23 | 5,161,896.0 | -0.71% |
| Apr, 2023 | $18.75 | $13.30 | $5.45 | 3,061,175.0 | -23.66% |
| Mar, 2023 | $18.55 | $17.02 | $1.53 | 2,927,102.0 | +2.27% |
| Feb, 2023 | $20.85 | $17.85 | $3.00 | 2,701,291.0 | -9.36% |
| Jan, 2023 | $20.90 | $17.94 | $2.96 | 2,402,651.0 | +10.27% |
1.43%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):