NTGR - Netgear Inc
25.32
-0.630 -2.488%
Share volume: 362,650
Last Updated: 04-23-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$25.95
-0.63
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $25.83 | $25.83 | $26.21 | $26.21 | $24.87 | $24.87 | $25.32 | $25.32 | 362,650 | $362,650.00 |
| 04-22-2026 | $26.80 | $26.80 | $27.25 | $27.25 | $25.61 | $25.61 | $25.95 | $25.95 | 677,822 | $677,822.00 |
| 04-21-2026 | $26.85 | $26.85 | $27.58 | $27.58 | $26.23 | $26.23 | $26.74 | $26.74 | 379,333 | $379,333.00 |
| 04-20-2026 | $27.50 | $27.50 | $27.76 | $27.76 | $26.67 | $26.67 | $26.82 | $26.82 | 478,647 | $478,647.00 |
| 04-17-2026 | $26.51 | $26.51 | $27.56 | $27.56 | $26.14 | $26.14 | $27.51 | $27.51 | 958,843 | $958,843.00 |
| 04-16-2026 | $24.81 | $24.81 | $26.43 | $26.43 | $24.67 | $24.67 | $26.03 | $26.03 | 708,879 | $708,879.00 |
| 04-15-2026 | $24.35 | $24.35 | $24.87 | $24.87 | $23.81 | $23.81 | $24.81 | $24.81 | 364,273 | $364,273.00 |
| 04-14-2026 | $23.68 | $23.68 | $24.53 | $24.53 | $23.57 | $23.57 | $24.10 | $24.10 | 469,221 | $469,221.00 |
| 04-13-2026 | $23.19 | $23.19 | $23.71 | $23.71 | $23.19 | $23.19 | $23.60 | $23.60 | 198,649 | $198,649.00 |
| 04-10-2026 | $23.46 | $23.46 | $23.52 | $23.52 | $23.00 | $23.00 | $23.31 | $23.31 | 246,957 | $246,957.00 |