Get the Stockscreener App
24.04
4.11%
-1.03
Netgear Inc Stock (NTGR) Price History
The historical daily chart and data for Netgear Inc stock (NTGR), show that the latest closing stock price as of November 27, 2024, is $24.04.
- Netgear Inc all-time high stock price is $78.30, occurred on July 19, 2018.
- The lowest Netgear Inc stock price recorded was $10.40 on October 25, 2023. Since then, Netgear Inc's stock price has risen over 131.15% to $24.04 now.
- The 52-week high stock price for NTGR is $25.39, representing a 5.62% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for NTGR is $10.48, indicating a -56.41% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Netgear Inc (NTGR) stock in the beginning of 2023 was $29.95. The stock closed the year at $18.11, a loss of over -39.53% for the year.
The table below shows more information about NTGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $25.39 | $23.89 | $1.50 | 343,275.0 | -4.11% |
| Nov 26, 2024 | $25.20 | $24.30 | $0.90 | 405,905.0 | +3.13% |
| Nov 25, 2024 | $25.02 | $24.23 | $0.79 | 437,694.0 | +0.04% |
| Nov 22, 2024 | $24.43 | $23.97 | $0.46 | 337,731.0 | +1.63% |
| Nov 21, 2024 | $24.30 | $23.88 | $0.42 | 240,864.0 | -0.79% |
| Nov 20, 2024 | $24.34 | $23.66 | $0.68 | 211,888.0 | -0.29% |
| Nov 19, 2024 | $24.43 | $23.91 | $0.515 | 403,968.0 | -1.19% |
| Nov 18, 2024 | $24.92 | $23.83 | $1.09 | 411,155.0 | +1.28% |
| Nov 15, 2024 | $24.52 | $23.88 | $0.635 | 496,783.0 | +0.00% |
| Nov 14, 2024 | $24.56 | $23.69 | $0.8707 | 358,543.0 | +1.56% |
| Nov 13, 2024 | $24.45 | $23.70 | $0.745 | 392,405.0 | -1.74% |
| Nov 12, 2024 | $24.64 | $23.89 | $0.7525 | 324,356.0 | -1.91% |
| Nov 11, 2024 | $25.06 | $24.45 | $0.6125 | 421,221.0 | +1.48% |
| Nov 08, 2024 | $24.51 | $23.43 | $1.08 | 642,641.0 | +3.76% |
| Nov 07, 2024 | $24.06 | $23.35 | $0.71 | 459,539.0 | -0.26% |
| Nov 06, 2024 | $24.40 | $23.19 | $1.21 | 445,364.0 | +1.73% |
| Nov 05, 2024 | $23.40 | $22.94 | $0.46 | 368,575.0 | -0.35% |
| Nov 04, 2024 | $23.57 | $22.76 | $0.81 | 542,605.0 | +1.71% |
| Nov 01, 2024 | $23.10 | $21.48 | $1.62 | 583,980.0 | +3.92% |
| Oct 31, 2024 | $21.98 | $20.05 | $1.93 | 467,395.0 | +6.00% |
| Oct 30, 2024 | $20.72 | $20.08 | $0.64 | 278,979.0 | +1.17% |
| Oct 29, 2024 | $20.57 | $20.18 | $0.385 | 188,563.0 | +0.10% |
Netgear Inc Stock (NTGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Netgear Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Netgear Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Netgear Inc Stock (NTGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $25.39 | $21.48 | $3.91 | 8,171,767.0 | +9.67% |
| Oct, 2024 | $22.24 | $18.88 | $3.36 | 5,432,958.0 | +9.27% |
| Sep, 2024 | $22.62 | $15.40 | $7.22 | 9,643,478.0 | +23.60% |
| Aug, 2024 | $18.66 | $13.96 | $4.71 | 4,598,108.0 | +2.20% |
| Jul, 2024 | $16.33 | $14.20 | $2.13 | 3,448,744.0 | +3.79% |
| Jun, 2024 | $15.56 | $13.22 | $2.34 | 4,249,634.0 | +10.79% |
| May, 2024 | $15.12 | $10.48 | $4.64 | 7,952,266.0 | -6.56% |
| Apr, 2024 | $15.93 | $13.91 | $2.02 | 3,146,509.0 | -6.28% |
| Mar, 2024 | $15.93 | $14.29 | $1.64 | 3,560,363.0 | +5.20% |
| Feb, 2024 | $15.20 | $12.00 | $3.20 | 6,409,781.0 | +5.56% |
| Jan, 2024 | $14.95 | $13.60 | $1.35 | 3,928,429.0 | -2.61% |
Netgear Inc Stock (NTGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.44 | $13.35 | $2.09 | 5,388,161.0 | +6.89% |
| Nov, 2023 | $13.69 | $12.05 | $1.64 | 4,750,709.0 | +7.91% |
| Oct, 2023 | $13.16 | $10.40 | $2.76 | 7,550,574.0 | +0.40% |
| Sep, 2023 | $13.39 | $11.21 | $2.19 | 18,829,531.0 | -4.48% |
| Aug, 2023 | $14.58 | $12.44 | $2.14 | 6,775,189.0 | -3.37% |
| Jul, 2023 | $15.46 | $13.46 | $2.00 | 4,516,182.0 | -3.67% |
| Jun, 2023 | $14.97 | $13.55 | $1.41 | 5,012,606.0 | +0.93% |
| May, 2023 | $14.70 | $13.47 | $1.23 | 5,161,896.0 | -0.71% |
| Apr, 2023 | $18.75 | $13.30 | $5.45 | 3,061,175.0 | -23.66% |
| Mar, 2023 | $18.55 | $17.02 | $1.53 | 2,927,102.0 | +2.27% |
| Feb, 2023 | $20.85 | $17.85 | $3.00 | 2,701,291.0 | -9.36% |
| Jan, 2023 | $20.90 | $17.94 | $2.96 | 2,402,651.0 | +10.27% |
Netgear Inc Stock (NTGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.79 | $17.52 | $4.27 | 3,195,292.0 | -8.21% |
| Nov, 2022 | $19.88 | $18.07 | $1.80 | 2,594,634.0 | +0.41% |
| Oct, 2022 | $21.95 | $18.76 | $3.19 | 3,293,760.0 | -1.95% |
| Sep, 2022 | $23.59 | $20.02 | $3.57 | 3,625,515.0 | -15.05% |
| Aug, 2022 | $26.79 | $23.12 | $3.67 | 3,997,694.0 | -8.49% |
| Jul, 2022 | $26.41 | $17.93 | $8.48 | 5,660,483.0 | +39.20% |
| Jun, 2022 | $19.96 | $17.40 | $2.56 | 3,765,082.0 | -2.78% |
| May, 2022 | $22.41 | $18.28 | $4.13 | 5,285,384.0 | -12.21% |
| Apr, 2022 | $25.00 | $19.41 | $5.59 | 5,322,590.0 | -12.07% |
| Mar, 2022 | $27.35 | $22.86 | $4.49 | 4,503,313.0 | -7.25% |
| Feb, 2022 | $29.24 | $25.12 | $4.12 | 5,400,197.0 | -3.83% |
| Jan, 2022 | $31.00 | $25.29 | $5.71 | 4,732,791.0 | -5.27% |
0.64%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):