MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTGR — NETGEAR, Inc.
NasdaqNETGEAR, Inc.
$23.04
+0.10(+0.44%)
- O
- 23.17
- H
- 23.56
- L
- 22.94
- V
- 353.56K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.04
Period Return+2.72%
Period High$36.86
Period Low$19.00
Avg Daily Volume455.9K
Total Trading Days365
NTGR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.17 | $23.56 | $22.94 | $23.04 | +$0.10 | +0.44% | 353,557 | $23.12 | $22.94 $23.56 |
| Oct 5, 2026 | $23.24 | $23.56 | $22.80 | $22.94 | $-0.62 | -2.63% | 271,500 | $23.05 | $22.80 $23.56 |
| Oct 2, 2026 | $23.32 | $23.78 | $23.25 | $23.56 | +$0.66 | +2.88% | 274,001 | $23.59 | $23.25 $23.78 |
| Oct 1, 2026 | $22.27 | $22.98 | $22.15 | $22.90 | +$0.69 | +3.11% | 285,181 | $22.75 | $22.15 $22.98 |
| Sep 30, 2026 | $22.18 | $22.48 | $21.94 | $22.21 | +$0.17 | +0.77% | 293,215 | $22.18 | $21.94 $22.48 |
| Sep 29, 2026 | $22.05 | $22.60 | $21.92 | $22.04 | +$0.06 | +0.27% | 215,115 | $22.05 | $21.92 $22.60 |
| Sep 28, 2026 | $21.96 | $22.16 | $21.58 | $21.98 | $-0.09 | -0.41% | 392,304 | $21.94 | $21.58 $22.16 |
| Sep 25, 2026 | $22.23 | $22.59 | $21.99 | $22.07 | $-0.05 | -0.23% | 274,038 | $22.28 | $21.99 $22.59 |
| Sep 24, 2026 | $21.85 | $22.17 | $21.52 | $22.12 | $-0.12 | -0.54% | 282,285 | $21.97 | $21.52 $22.17 |
| Sep 23, 2026 | $22.30 | $22.45 | $21.99 | $22.24 | $-0.14 | -0.63% | 205,682 | $22.21 | $21.99 $22.45 |
| Sep 22, 2026 | $22.22 | $22.47 | $22.00 | $22.38 | +$0.16 | +0.72% | 211,265 | $22.31 | $22.00 $22.47 |
| Sep 21, 2026 | $21.97 | $22.42 | $21.52 | $22.22 | +$0.51 | +2.35% | 302,111 | $22.13 | $21.52 $22.42 |
| Sep 18, 2026 | $23.00 | $23.08 | $21.12 | $21.71 | $-1.19 | -5.20% | 635,433 | $21.73 | $21.12 $23.08 |
| Sep 17, 2026 | $23.00 | $23.35 | $22.73 | $22.90 | +$0.18 | +0.79% | 603,197 | $22.96 | $22.73 $23.35 |
| Sep 16, 2026 | $22.00 | $22.79 | $22.00 | $22.72 | +$0.86 | +3.93% | 589,415 | $22.55 | $22.00 $22.79 |
| Sep 15, 2026 | $21.45 | $21.98 | $21.45 | $21.86 | +$0.43 | +2.01% | 305,979 | $21.84 | $21.45 $21.98 |
| Sep 14, 2026 | $21.61 | $21.78 | $21.35 | $21.43 | $-0.80 | -3.60% | 299,512 | $21.51 | $21.35 $21.78 |
| Sep 11, 2026 | $21.20 | $22.24 | $21.17 | $22.23 | +$1.25 | +5.96% | 328,473 | $21.96 | $21.17 $22.24 |
| Sep 10, 2026 | $20.75 | $21.26 | $20.75 | $20.98 | +$0.14 | +0.67% | 264,578 | $21.03 | $20.75 $21.26 |
| Sep 9, 2026 | $20.96 | $21.37 | $20.60 | $20.84 | $-0.29 | -1.37% | 345,634 | $20.85 | $20.60 $21.37 |
| Sep 8, 2026 | $21.47 | $21.49 | $20.85 | $21.13 | $-0.18 | -0.84% | 279,461 | $21.15 | $20.85 $21.49 |
| Sep 4, 2026 | $21.10 | $21.47 | $20.98 | $21.31 | +$0.22 | +1.04% | 260,084 | $21.25 | $20.98 $21.47 |
| Sep 3, 2026 | $21.18 | $21.45 | $20.81 | $21.09 | +$0.14 | +0.67% | 323,517 | $21.18 | $20.81 $21.45 |
| Sep 2, 2026 | $20.87 | $21.17 | $20.62 | $20.95 | +$0.08 | +0.38% | 268,814 | $20.97 | $20.62 $21.17 |
| Sep 1, 2026 | $20.93 | $21.14 | $20.45 | $20.87 | $-0.29 | -1.37% | 292,073 | $20.79 | $20.45 $21.14 |
| Aug 31, 2026 | $21.19 | $21.52 | $20.92 | $21.16 | +$0.07 | +0.33% | 489,010 | $21.18 | $20.92 $21.52 |
| Aug 28, 2026 | $21.98 | $22.04 | $21.04 | $21.09 | $-0.89 | -4.05% | 362,826 | $21.38 | $21.04 $22.04 |
| Aug 27, 2026 | $21.91 | $22.21 | $21.62 | $21.98 | +$0.32 | +1.48% | 268,252 | $21.86 | $21.62 $22.21 |
| Aug 26, 2026 | $21.28 | $21.76 | $21.05 | $21.66 | +$0.27 | +1.26% | 258,618 | $21.56 | $21.05 $21.76 |
| Aug 25, 2026 | $21.07 | $21.45 | $20.88 | $21.39 | +$0.67 | +3.23% | 259,530 | $21.28 | $20.88 $21.45 |