NETGEAR, Inc.NTGRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $20.17 | $20.88 | $20.16 | $20.63 | 84,043 |
| 2/5/2026 | $20.53 | $21.29 | $19.00 | $19.87 | 1.46M |
| 2/4/2026 | $21.04 | $21.24 | $20.05 | $20.17 | 887,931 |
| 2/3/2026 | $20.91 | $21.31 | $20.23 | $20.95 | 745,870 |
| 2/2/2026 | $20.78 | $21.47 | $20.50 | $20.87 | 538,900 |
| 1/30/2026 | $20.78 | $21.09 | $20.67 | $20.91 | 547,300 |
| 1/29/2026 | $21.24 | $21.25 | $20.50 | $20.88 | 604,434 |
| 1/28/2026 | $21.83 | $22.22 | $21.35 | $21.42 | 552,019 |
| 1/27/2026 | $21.71 | $21.96 | $21.58 | $21.76 | 379,618 |
| 1/26/2026 | $21.31 | $21.86 | $21.28 | $21.60 | 647,500 |
| 1/23/2026 | $21.55 | $21.69 | $21.10 | $21.19 | 372,200 |
| 1/22/2026 | $21.73 | $22.33 | $21.58 | $21.62 | 372,528 |
| 1/21/2026 | $21.68 | $21.71 | $20.96 | $21.51 | 446,221 |
| 1/20/2026 | $21.86 | $22.12 | $21.49 | $21.52 | 540,612 |
| 1/16/2026 | $22.78 | $22.80 | $21.87 | $22.43 | 629,940 |
| 1/15/2026 | $22.53 | $22.90 | $22.38 | $22.68 | 466,600 |
| 1/14/2026 | $22.85 | $22.86 | $22.13 | $22.38 | 404,843 |
| 1/13/2026 | $23.33 | $23.54 | $22.79 | $22.96 | 418,100 |
| 1/12/2026 | $23.44 | $23.46 | $23.00 | $23.32 | 240,719 |
| 1/9/2026 | $23.51 | $23.97 | $23.13 | $23.68 | 318,000 |
| 1/8/2026 | $23.91 | $24.06 | $23.08 | $23.35 | 303,200 |
| 1/7/2026 | $24.28 | $24.41 | $23.51 | $24.01 | 392,900 |
| 1/6/2026 | $24.46 | $24.67 | $23.73 | $24.18 | 452,903 |
| 1/5/2026 | $24.49 | $24.81 | $23.95 | $24.46 | 338,200 |
| 1/2/2026 | $24.70 | $25.03 | $24.15 | $24.30 | 286,700 |
| 12/31/2025 | $24.37 | $24.92 | $24.28 | $24.53 | 346,549 |
| 12/30/2025 | $24.21 | $24.81 | $23.93 | $24.57 | 370,122 |
| 12/29/2025 | $24.52 | $24.56 | $24.03 | $24.32 | 389,608 |
| 12/26/2025 | $24.53 | $24.79 | $24.14 | $24.63 | 334,700 |
| 12/24/2025 | $24.55 | $24.70 | $24.32 | $24.53 | 189,900 |
| 12/23/2025 | $24.45 | $25.06 | $24.39 | $24.56 | 303,520 |
| 12/22/2025 | $24.41 | $24.90 | $24.39 | $24.45 | 374,135 |
| 12/19/2025 | $23.88 | $24.46 | $23.88 | $24.39 | 678,646 |
| 12/18/2025 | $24.13 | $24.35 | $23.84 | $23.97 | 326,324 |
| 12/17/2025 | $24.09 | $24.34 | $23.44 | $23.71 | 330,108 |
| 12/16/2025 | $23.30 | $24.36 | $22.99 | $24.07 | 623,300 |
| 12/15/2025 | $24.73 | $24.89 | $23.28 | $23.52 | 562,900 |
| 12/12/2025 | $25.49 | $25.49 | $24.25 | $24.57 | 414,200 |
| 12/11/2025 | $25.80 | $26.24 | $25.30 | $25.39 | 610,717 |
| 12/10/2025 | $26.44 | $26.63 | $25.62 | $25.76 | 594,348 |
| 12/9/2025 | $26.78 | $26.98 | $26.54 | $26.58 | 315,712 |
| 12/8/2025 | $26.90 | $27.34 | $26.61 | $26.92 | 343,704 |
| 12/5/2025 | $26.89 | $27.12 | $26.47 | $26.62 | 335,628 |
| 12/4/2025 | $26.21 | $27.15 | $26.05 | $26.89 | 407,026 |
| 12/3/2025 | $25.68 | $26.25 | $25.32 | $26.21 | 341,634 |
| 12/2/2025 | $26.00 | $26.05 | $25.48 | $25.55 | 264,000 |
| 12/1/2025 | $26.06 | $26.34 | $25.72 | $25.83 | 281,637 |
| 11/28/2025 | $26.27 | $26.47 | $25.81 | $26.45 | 327,300 |
| 11/26/2025 | $25.70 | $26.32 | $25.28 | $25.97 | 519,418 |
| 11/25/2025 | $25.34 | $26.02 | $25.16 | $25.50 | 519,151 |
| 11/24/2025 | $25.11 | $25.88 | $25.11 | $25.38 | 717,314 |
| 11/21/2025 | $24.31 | $25.27 | $24.16 | $24.99 | 434,400 |
| 11/20/2025 | $24.82 | $25.99 | $24.20 | $24.31 | 653,969 |
| 11/19/2025 | $24.73 | $25.20 | $24.36 | $24.39 | 394,910 |
| 11/18/2025 | $25.04 | $25.94 | $24.55 | $24.64 | 521,510 |
| 11/17/2025 | $27.30 | $27.43 | $24.93 | $25.30 | 601,029 |
| 11/14/2025 | $26.67 | $28.14 | $26.45 | $27.74 | 455,500 |
| 11/13/2025 | $29.72 | $29.74 | $27.48 | $27.55 | 640,686 |
| 11/12/2025 | $29.65 | $30.46 | $29.18 | $29.73 | 394,600 |
| 11/11/2025 | $29.58 | $29.66 | $28.81 | $29.27 | 355,800 |
| 11/10/2025 | $30.03 | $30.21 | $29.49 | $29.63 | 360,607 |