NTGR - NETGEAR, INC.
25.67
-0.750 -2.922%
Share volume: 255,704
Last Updated: 05-12-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$26.42
-0.75
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $26.44 | $26.44 | $26.44 | $26.44 | $25.40 | $25.40 | $25.67 | $25.67 | 255,704 | $255,704.00 |
| 05-11-2026 | $27.53 | $27.53 | $27.85 | $27.85 | $26.11 | $26.11 | $26.42 | $26.42 | 399,472 | $399,472.00 |
| 05-08-2026 | $26.40 | $26.40 | $27.98 | $27.98 | $25.86 | $25.86 | $27.47 | $27.47 | 661,831 | $661,831.00 |
| 05-07-2026 | $25.91 | $25.91 | $26.43 | $26.43 | $25.43 | $25.43 | $25.89 | $25.89 | 333,316 | $333,316.00 |
| 05-06-2026 | $25.71 | $25.71 | $26.38 | $26.38 | $25.17 | $25.17 | $25.56 | $25.56 | 562,076 | $562,076.00 |
| 05-05-2026 | $24.75 | $24.75 | $25.78 | $25.78 | $24.46 | $24.46 | $25.62 | $25.62 | 476,358 | $476,358.00 |
| 05-04-2026 | $25.00 | $25.00 | $25.06 | $25.06 | $24.45 | $24.45 | $24.71 | $24.71 | 380,156 | $380,156.00 |
| 05-01-2026 | $25.57 | $25.57 | $25.92 | $25.92 | $24.91 | $24.91 | $25.25 | $25.25 | 481,655 | $481,655.00 |
| 04-30-2026 | $26.19 | $26.19 | $26.52 | $26.52 | $24.25 | $24.25 | $25.27 | $25.27 | 705,328 | $705,328.00 |
| 04-29-2026 | $25.00 | $25.00 | $26.25 | $26.25 | $24.84 | $24.84 | $25.89 | $25.89 | 977,641 | $977,641.00 |