Get the Stockscreener App
26.28
2.49%
-0.67
After Hours:
26.28
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 January 10, 2025, is $26.28.
- 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 152.69% to $26.28 now.
- The 52-week high stock price for NTGR is $31.55, representing a 20.05% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for NTGR is $10.48, indicating a -60.12% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Netgear Inc (NTGR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $26.69 | $25.95 | $0.74 | 241,042.0 | -2.49% |
| Jan 08, 2025 | $27.18 | $26.35 | $0.835 | 260,755.0 | -1.39% |
| Jan 07, 2025 | $27.52 | $26.72 | $0.80 | 246,683.0 | -0.44% |
| Jan 06, 2025 | $27.85 | $27.03 | $0.82 | 298,226.0 | -0.25% |
| Jan 03, 2025 | $27.66 | $27.04 | $0.62 | 187,053.0 | +1.36% |
| Jan 02, 2025 | $27.95 | $26.76 | $1.19 | 314,307.0 | -2.58% |
| Dec 31, 2024 | $28.10 | $27.24 | $0.8602 | 271,614.0 | +0.65% |
| Dec 30, 2024 | $28.13 | $27.09 | $1.04 | 276,052.0 | -1.60% |
| Dec 27, 2024 | $29.02 | $27.67 | $1.35 | 257,379.0 | -3.07% |
| Dec 26, 2024 | $29.08 | $28.23 | $0.855 | 279,714.0 | +2.25% |
| Dec 24, 2024 | $28.45 | $26.95 | $1.50 | 179,287.0 | +4.41% |
| Dec 23, 2024 | $28.14 | $26.95 | $1.19 | 456,111.0 | -2.89% |
| Dec 20, 2024 | $29.44 | $26.04 | $3.40 | 1,048,417.0 | +4.83% |
| Dec 19, 2024 | $28.45 | $26.55 | $1.89 | 536,164.0 | -0.74% |
| Dec 18, 2024 | $31.55 | $26.76 | $4.79 | 945,163.0 | +4.79% |
| Dec 17, 2024 | $26.07 | $25.33 | $0.735 | 328,029.0 | -0.47% |
| Dec 16, 2024 | $25.94 | $25.32 | $0.615 | 200,386.0 | +1.53% |
| Dec 13, 2024 | $25.61 | $25.06 | $0.55 | 179,534.0 | +0.12% |
| Dec 12, 2024 | $25.80 | $25.30 | $0.50 | 274,641.0 | +0.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $27.95 | $25.95 | $2.00 | 1,789,108.0 | -5.71% |
Netgear Inc Stock (NTGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.55 | $23.96 | $7.59 | 7,324,013.0 | +12.56% |
| Nov, 2024 | $25.39 | $21.48 | $3.91 | 8,009,678.0 | +12.23% |
| 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% |
1.41%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):