Get the Stockscreener App
25.79
3.66%
0.91
After Hours:
25.79
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 22, 2026, is $25.79.
- 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 147.98% to $25.79 now.
- The 52-week high stock price for NTGR is $36.86, representing a 42.93% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for NTGR is $19.00, indicating a -26.33% decrease from the current share price, occurred on February 05, 2026.
- The closing price of Netgear Inc (NTGR) stock in the beginning of 2025 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 22, 2026 | $26.14 | $25.10 | $1.04 | 403,717.0 | +3.66% |
| May 21, 2026 | $24.95 | $24.38 | $0.575 | 270,078.0 | +1.63% |
| May 20, 2026 | $25.03 | $24.21 | $0.82 | 261,324.0 | -0.16% |
| May 19, 2026 | $25.12 | $24.29 | $0.83 | 274,138.0 | -2.12% |
| May 18, 2026 | $25.38 | $24.73 | $0.6498 | 338,654.0 | +1.21% |
| May 15, 2026 | $25.84 | $24.73 | $1.11 | 353,235.0 | -4.14% |
| May 14, 2026 | $26.32 | $25.52 | $0.795 | 411,604.0 | +0.55% |
| May 13, 2026 | $26.28 | $25.10 | $1.18 | 332,013.0 | +0.04% |
| May 12, 2026 | $26.44 | $25.40 | $1.04 | 255,705.0 | -2.84% |
| May 11, 2026 | $27.85 | $26.11 | $1.74 | 399,445.0 | -3.82% |
| May 08, 2026 | $27.98 | $25.86 | $2.12 | 661,799.0 | +6.10% |
| May 07, 2026 | $26.43 | $25.43 | $1.00 | 333,260.0 | +1.29% |
| May 06, 2026 | $26.38 | $25.17 | $1.21 | 561,535.0 | -0.23% |
| May 05, 2026 | $25.78 | $24.46 | $1.32 | 476,339.0 | +3.68% |
| May 04, 2026 | $25.05 | $24.45 | $0.605 | 380,146.0 | -2.14% |
| May 01, 2026 | $25.92 | $24.91 | $1.01 | 481,645.0 | -0.08% |
| Apr 30, 2026 | $26.52 | $24.25 | $2.27 | 703,854.0 | -2.39% |
| Apr 29, 2026 | $26.25 | $24.84 | $1.41 | 977,479.0 | +4.02% |
| Apr 28, 2026 | $25.33 | $24.12 | $1.21 | 431,059.0 | -2.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.98 | $24.21 | $3.77 | 6,598,354.0 | +2.06% |
| Apr, 2026 | $27.76 | $22.07 | $5.69 | 10,273,822.0 | +15.71% |
| Mar, 2026 | $26.15 | $19.71 | $6.44 | 13,386,831.0 | +5.92% |
| Feb, 2026 | $21.96 | $19.00 | $2.96 | 11,784,324.0 | -1.39% |
| Jan, 2026 | $25.02 | $20.50 | $4.53 | 8,694,082.0 | -14.76% |
Netgear Inc Stock (NTGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.34 | $22.98 | $4.36 | 8,209,765.0 | -7.11% |
| Nov, 2025 | $34.37 | $24.16 | $10.21 | 9,300,487.0 | -23.82% |
| Oct, 2025 | $36.86 | $28.80 | $8.06 | 13,353,736.0 | +7.19% |
| Sep, 2025 | $32.58 | $26.48 | $6.09 | 7,126,609.0 | +19.21% |
| Aug, 2025 | $28.55 | $21.68 | $6.87 | 10,732,661.0 | +16.86% |
| Jul, 2025 | $30.43 | $21.59 | $8.84 | 9,076,409.0 | -20.02% |
| Jun, 2025 | $31.45 | $26.34 | $5.11 | 9,000,826.0 | -0.89% |
| May, 2025 | $31.48 | $26.13 | $5.35 | 11,471,410.0 | +21.60% |
| 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% |
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):