Get the Stockscreener App
29.39
3.01%
0.86
After Hours:
29.39
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 February 07, 2025, is $29.39.
- 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 182.60% to $29.39 now.
- The 52-week high stock price for NTGR is $31.55, representing a 7.35% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for NTGR is $10.48, indicating a -64.34% decrease from the current share price, occurred on May 02, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $30.04 | $28.61 | $1.43 | 625,671.0 | +3.01% |
| Feb 06, 2025 | $28.56 | $25.32 | $3.24 | 891,082.0 | +1.35% |
| Feb 05, 2025 | $28.47 | $27.55 | $0.92 | 573,823.0 | -0.35% |
| Feb 04, 2025 | $28.30 | $26.96 | $1.34 | 526,691.0 | +2.73% |
| Feb 03, 2025 | $27.55 | $26.72 | $0.8314 | 374,361.0 | -0.54% |
| Jan 31, 2025 | $28.32 | $27.14 | $1.18 | 653,079.0 | -0.40% |
| Jan 30, 2025 | $28.08 | $26.93 | $1.15 | 266,407.0 | +4.17% |
| Jan 29, 2025 | $26.75 | $25.97 | $0.78 | 291,612.0 | +0.60% |
| Jan 28, 2025 | $26.52 | $25.82 | $0.70 | 292,939.0 | +2.59% |
| Jan 27, 2025 | $27.34 | $25.47 | $1.87 | 492,661.0 | -7.29% |
| Jan 24, 2025 | $28.81 | $27.80 | $1.01 | 266,363.0 | -2.79% |
| Jan 23, 2025 | $28.67 | $27.90 | $0.77 | 230,165.0 | +1.56% |
| Jan 22, 2025 | $28.43 | $27.65 | $0.78 | 295,006.0 | +2.25% |
| Jan 21, 2025 | $27.74 | $27.07 | $0.67 | 353,992.0 | +1.55% |
| Jan 17, 2025 | $27.32 | $26.73 | $0.59 | 206,503.0 | +1.99% |
| Jan 16, 2025 | $27.03 | $26.43 | $0.60 | 220,751.0 | -0.60% |
| Jan 15, 2025 | $27.25 | $26.36 | $0.885 | 208,398.0 | +1.98% |
| Jan 14, 2025 | $26.92 | $26.07 | $0.85 | 196,063.0 | +1.31% |
| Jan 13, 2025 | $26.12 | $25.55 | $0.5699 | 243,443.0 | -1.29% |
| Jan 10, 2025 | $26.69 | $25.95 | $0.74 | 241,042.0 | -2.49% |
| Jan 08, 2025 | $27.18 | $26.35 | $0.835 | 260,755.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $30.04 | $25.32 | $4.71 | 3,616,928.0 | +6.29% |
| 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% |
0.61%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):