NETGEAR, Inc. - Common Stock (NTGR)

Historical Prices For NETGEAR, Inc. - Common Stock (NTGR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	31.69	32.54	31.44	32.19	220,420	32.19
10/22/2025	32.20	32.23	31.21	31.76	366,041	31.76
10/21/2025	32.60	32.69	31.91	32.18	271,276	32.18
10/20/2025	32.59	33.08	31.55	32.77	392,611	32.77
10/17/2025	32.85	33.23	32.27	32.42	604,002	32.42
10/16/2025	35.10	35.10	32.28	32.46	762,551	32.46
10/15/2025	35.67	35.67	34.25	34.84	452,415	34.84
10/14/2025	33.96	35.70	33.77	34.83	755,285	34.83
10/13/2025	35.49	35.92	33.28	34.49	665,384	34.49
10/10/2025	36.01	36.60	34.08	35.18	1,186,051	35.18
10/09/2025	33.11	36.86	31.75	36.01	1,859,723	36.01
10/08/2025	32.42	33.11	32.42	33.06	212,745	33.06
10/07/2025	32.90	32.99	31.72	32.31	272,211	32.31
10/06/2025	33.12	33.45	32.20	32.59	604,784	32.59
10/03/2025	33.52	33.97	33.05	33.09	340,125	33.09
10/02/2025	34.07	34.49	33.24	33.32	378,336	33.32
10/01/2025	32.53	33.93	32.14	33.74	646,755	33.74
9/30/2025	31.22	32.42	30.75	32.39	749,464	32.39
9/29/2025	29.76	32.58	29.64	31.52	1,054,924	31.52
9/26/2025	28.91	29.49	28.46	29.25	324,868	29.25
9/25/2025	28.31	28.86	28.25	28.86	246,817	28.86
9/24/2025	28.56	28.79	28.14	28.73	308,652	28.73
9/23/2025	28.89	29.08	28.47	28.73	201,390	28.73
9/22/2025	29.28	29.28	28.28	28.70	352,828	28.70
9/19/2025	29.31	29.45	28.96	29.12	492,711	29.12
9/18/2025	29.07	29.54	28.99	29.32	393,195	29.32
9/17/2025	28.95	29.18	28.48	28.63	214,761	28.63
9/16/2025	29.03	29.24	28.64	28.95	267,749	28.95
9/15/2025	28.73	29.39	28.73	29.03	320,457	29.03
9/12/2025	28.99	29.06	28.35	28.65	315,168	28.65
9/11/2025	28.50	29.06	28.45	29.03	251,213	29.03
9/10/2025	28.50	28.58	28.00	28.37	201,403	28.37
9/09/2025	28.00	28.32	27.74	28.30	222,144	28.30
9/08/2025	28.12	28.52	27.91	28.15	221,539	28.15
9/05/2025	28.11	28.39	27.58	27.95	228,536	27.95
9/04/2025	27.56	28.05	27.32	27.98	267,978	27.98
9/03/2025	26.90	27.31	26.77	27.29	240,120	27.29
9/02/2025	26.58	26.98	26.48	26.90	351,265	26.90
8/29/2025	26.77	27.21	26.27	27.17	490,852	27.17
8/28/2025	27.13	27.28	26.70	26.77	299,325	26.77
8/27/2025	26.83	27.17	26.83	27.12	223,506	27.12
8/26/2025	26.99	27.20	26.82	27.09	430,902	27.09
8/25/2025	26.77	27.66	26.77	27.00	389,780	27.00
8/22/2025	26.05	28.55	25.38	27.48	998,398	27.48
8/21/2025	24.82	25.16	24.59	24.61	263,098	24.61
8/20/2025	24.76	25.10	24.40	25.00	362,360	25.00
8/19/2025	24.68	25.14	24.52	24.99	469,801	24.99
8/18/2025	24.42	24.80	24.30	24.64	294,856	24.64
8/15/2025	24.51	24.89	24.17	24.37	373,273	24.37
8/14/2025	24.95	25.22	24.22	24.46	397,846	24.46
8/13/2025	25.25	25.74	24.82	25.51	445,797	25.51
8/12/2025	25.45	25.99	24.96	25.11	457,788	25.11
8/11/2025	25.11	25.88	25.10	25.22	545,657	25.22
8/08/2025	24.95	25.35	24.89	25.14	583,937	25.14
8/07/2025	25.06	25.30	24.45	24.73	532,328	24.73
8/06/2025	24.06	25.21	23.99	24.85	743,930	24.85
8/05/2025	24.02	24.38	23.60	23.94	708,063	23.94
8/04/2025	22.66	24.18	22.66	23.69	1,195,728	23.69
8/01/2025	22.62	22.77	21.68	22.50	807,440	22.50
7/31/2025	24.18	25.00	21.59	23.25	1,345,243	23.25
7/30/2025	25.14	25.44	24.39	24.66	665,420	24.66
7/29/2025	25.65	26.10	25.02	25.09	455,669	25.09
7/28/2025	26.08	26.08	25.41	25.52	414,029	25.52
7/25/2025	26.04	26.04	25.52	25.78	529,386	25.78
7/24/2025	26.22	26.33	25.77	26.02	393,125	26.02