NTGR
Netgear (NTGR)
NASDAQ
$21.17+$0.15 (+0.71%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $571.3M
    Market Cap
  • -23.51%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -13.27%
    Low Price$21.02
    High Price$25.36
  • 3 Months
    -15.51%
    Low Price$21.02
    High Price$27.25
  • 1 Year
    -23.51%
    Low Price$19.87
    High Price$36.01
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
21.11
21.49
20.83
21.02
-0.38%
278,241
08/20/2026
21.63
21.80
20.78
21.10
-2.31%
261,629
08/19/2026
22.36
22.36
21.51
21.60
-2.35%
347,873
08/18/2026
22.21
22.65
21.84
22.12
-2.17%
352,316
08/17/2026
24.15
24.20
22.38
22.61
-6.38%
395,916
08/14/2026
24.06
24.38
23.76
24.15
+1.39%
278,908
08/13/2026
24.13
24.31
23.78
23.82
-1.57%
265,406
08/12/2026
24.21
24.35
23.72
24.20
+1.47%
261,057
08/11/2026
23.36
23.94
23.23
23.85
+3.34%
299,157
08/10/2026
23.91
24.10
23.02
23.08
-2.49%
390,804
08/07/2026
23.90
24.50
22.62
23.67
-2.59%
716,179
08/06/2026
23.99
24.60
23.60
24.30
-0.33%
280,978
08/06/2026
$0.16 Earnings
08/05/2026
24.32
24.50
23.86
24.38
-0.73%
418,468
08/04/2026
24.58
24.76
24.02
24.56
+1.70%
325,174
08/03/2026
24.07
24.74
23.78
24.15
-0.04%
338,054
07/31/2026
23.24
24.23
22.75
24.16
+5.32%
451,715
07/30/2026
23.30
23.55
22.81
22.94
+0.66%
259,905
07/29/2026
24.66
25.09
22.60
22.79
-7.81%
401,552
07/28/2026
25.10
25.86
24.66
24.72
-2.52%
380,212
07/27/2026
25.07
25.47
24.44
25.36
+1.72%
483,871
07/24/2026
25.00
25.61
24.48
24.93
-0.48%
703,188
07/23/2026
24.47
25.13
24.47
25.05
+1.75%
846,171
07/22/2026
23.90
24.70
23.90
24.62
+1.59%
389,486
07/21/2026
23.55
24.36
23.54
24.24
+4.24%
570,598
07/20/2026
22.55
23.42
22.55
23.25
+3.66%
284,286
07/17/2026
22.01
22.69
21.89
22.43
0.00%
238,213
07/16/2026
22.15
22.43
21.63
22.43
+0.36%
328,974
07/15/2026
23.03
23.26
21.68
22.35
-2.83%
276,275
07/14/2026
22.91
23.25
22.82
23.00
+0.61%
174,408
07/13/2026
22.83
23.08
22.43
22.86
-0.52%
256,635
07/10/2026
22.90
23.16
22.69
22.98
+0.17%
176,548
07/09/2026
22.16
22.98
22.05
22.94
+4.27%
227,099
07/08/2026
21.45
22.05
21.21
22.00
+2.56%
297,835
07/07/2026
21.96
21.97
21.13
21.45
-2.90%
292,780
07/06/2026
21.49
22.36
21.05
22.09
+2.74%
374,663
07/02/2026
23.05
23.14
21.33
21.50
-7.33%
356,493
07/01/2026
23.34
23.90
22.99
23.20
-0.64%
257,696
06/30/2026
22.93
23.46
22.64
23.35
+1.70%
335,338
06/29/2026
22.98
23.26
22.29
22.96
+0.53%
287,899
06/26/2026
22.62
22.93
22.40
22.84
+0.26%
595,049
06/25/2026
23.45
23.98
22.44
22.78
-1.85%
395,091
06/24/2026
23.45
24.01
23.03
23.21
-0.09%
263,796
06/23/2026
23.20
23.89
22.94
23.23
-1.11%
260,542
06/22/2026
22.86
23.54
22.56
23.49
+1.91%
469,655
06/18/2026
23.42
23.49
22.32
23.05
+1.23%
622,874
06/17/2026
24.35
24.68
22.47
22.77
-6.45%
559,544
06/16/2026
24.53
24.78
24.20
24.34
-0.77%
279,573
06/15/2026
24.96
25.07
24.06
24.53
+0.12%
248,588
06/12/2026
24.46
24.99
24.10
24.50
+0.70%
359,304
06/11/2026
23.98
24.47
23.58
24.33
+1.71%
324,004
06/10/2026
24.12
24.80
23.90
23.92
-0.95%
318,433
06/09/2026
25.17
25.30
23.46
24.15
-4.17%
367,162
06/08/2026
24.32
25.26
24.05
25.20
+4.61%
431,520
06/05/2026
25.73
25.74
23.73
24.09
-6.41%
483,629
06/04/2026
25.88
26.17
25.46
25.74
-1.72%
298,898
06/03/2026
27.06
27.16
25.85
26.19
-3.89%
391,063
06/02/2026
26.76
27.54
26.76
27.25
+2.02%
529,328
06/01/2026
25.94
27.27
25.68
26.71
+2.77%
650,893
05/29/2026
25.89
26.35
25.73
25.99
+1.09%
677,140
05/28/2026
25.97
25.97
25.58
25.71
-0.35%
326,386
05/27/2026
26.09
26.11
25.51
25.80
-1.11%
321,421
05/26/2026
25.80
26.11
25.26
26.09
+1.16%
294,274
05/22/2026
25.12
26.14
25.10
25.79
+3.66%
403,717
05/21/2026
24.60
24.95
24.38
24.88
+1.63%
270,103
05/20/2026
24.62
25.03
24.21
24.48
-0.16%
261,362
05/19/2026
24.80
25.12
24.29
24.52
-2.12%
274,151
05/18/2026
24.99
25.38
24.73
25.05
+1.21%
338,681
05/15/2026
25.43
25.84
24.73
24.75
-4.14%
353,455
05/14/2026
25.82
26.32
25.52
25.82
+0.55%
411,605
05/13/2026
25.91
26.28
25.10
25.68
+0.04%
332,278
05/12/2026
26.44
26.44
25.40
25.67
-2.84%
255,705
05/11/2026
27.53
27.85
26.11
26.42
-3.82%
399,472
05/08/2026
26.40
27.98
25.86
27.47
+6.10%
661,831
05/07/2026
25.91
26.43
25.43
25.89
+1.29%
333,316
05/06/2026
25.71
26.38
25.17
25.56
-0.23%
562,076
05/05/2026
24.75
25.78
24.46
25.62
+3.68%
476,358
05/04/2026
25.00
25.06
24.45
24.71
-2.14%
380,146
05/01/2026
25.57
25.92
24.91
25.25
-0.08%
481,655
04/30/2026
26.19
26.52
24.25
25.27
-2.39%
705,328
04/29/2026
25.00
26.25
24.84
25.89
+4.02%
977,641
04/29/2026
$0.06 Earnings
04/28/2026
25.09
25.33
24.12
24.89
-2.20%
431,069
04/27/2026
25.75
25.93
25.08
25.45
-0.70%
259,958
04/24/2026
25.51
25.80
25.40
25.63
+1.22%
367,026
04/23/2026
25.83
26.21
24.87
25.32
-2.43%
362,650
04/22/2026
26.80
27.25
25.61
25.95
-2.95%
677,822
04/21/2026
26.85
27.58
26.23
26.74
-0.30%
379,333
04/20/2026
27.50
27.76
26.67
26.82
-2.51%
458,131
04/17/2026
26.51
27.56
26.14
27.51
+5.69%
958,843
04/16/2026
24.81
26.43
24.67
26.03
+4.92%
708,879
04/15/2026
24.35
24.87
23.81
24.81
+2.95%
364,273
04/14/2026
23.68
24.53
23.57
24.10
+2.12%
469,221
04/13/2026
23.19
23.71
23.19
23.60
+1.24%
198,649
04/10/2026
23.46
23.52
23.00
23.31
0.00%
246,947
04/09/2026
24.35
24.50
22.53
23.31
-4.90%
440,214
04/08/2026
24.89
25.09
24.26
24.51
+1.28%
445,268
04/07/2026
23.44
24.53
23.39
24.20
+2.76%
546,972
04/06/2026
23.46
23.84
23.12
23.55
+0.73%
416,410
04/02/2026
22.17
23.40
22.07
23.38
+1.87%
399,273