NTGR - NETGEAR, INC.
21.57
-0.560 -2.596%
Share volume: 395,316
Last Updated: 03-27-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$22.13
-0.56
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $21.99 | $21.99 | $22.17 | $22.17 | $21.37 | $21.37 | $21.57 | $21.57 | 395,316 | $392,632.00 |
| 03-26-2026 | $22.00 | $22.00 | $22.43 | $22.43 | $21.66 | $21.66 | $22.13 | $22.13 | 609,841 | $609,841.00 |
| 03-25-2026 | $24.50 | $24.50 | $24.68 | $24.68 | $22.17 | $22.17 | $22.39 | $22.39 | 1,263,346 | $1,263,346.00 |
| 03-24-2026 | $24.75 | $24.75 | $26.15 | $26.15 | $23.80 | $23.80 | $24.46 | $24.46 | 3,253,518 | $3,253,518.00 |
| 03-23-2026 | $21.22 | $21.22 | $22.12 | $22.12 | $21.17 | $21.17 | $22.06 | $22.06 | 664,715 | $664,715.00 |
| 03-20-2026 | $21.32 | $21.32 | $21.36 | $21.36 | $20.68 | $20.68 | $20.84 | $20.84 | 642,102 | $642,102.00 |
| 03-19-2026 | $21.34 | $21.34 | $21.96 | $21.96 | $21.17 | $21.17 | $21.35 | $21.35 | 410,364 | $410,364.00 |
| 03-18-2026 | $21.62 | $21.62 | $22.08 | $22.08 | $21.44 | $21.44 | $21.58 | $21.58 | 377,903 | $377,903.00 |
| 03-17-2026 | $21.84 | $21.84 | $22.33 | $22.33 | $21.49 | $21.49 | $21.66 | $21.66 | 406,859 | $406,859.00 |
| 03-16-2026 | $21.66 | $21.66 | $22.15 | $22.15 | $21.49 | $21.49 | $21.84 | $21.84 | 524,540 | $524,540.00 |