NETGEAR Stock Price History
NASDAQ: NTGRUtilitiesTelecommunications EquipmentUSD
23.60+0.40 (+1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTGR price history at a glance
The price history for NETGEAR (NTGR) on this page begins on July 28, 2003, when the stock closed at $10.70; it most recently closed at $23.60 on October 5, 2026. The highest price in this record is $48.57, reached on July 16, 2018; the latest close is 51.4% below that peak. Across the 22 complete calendar years in the table, NTGR finished higher in 13 and lower in 9. Its best year was 2024 (+88.8%) and its worst was 2008 (-61.7%).
Over roughly 23 years the share price changed +120.5%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, NTGR has lost 34.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $48.57
- Date of high
- Jul 16, 2018
- Low since 2003
- $5.09
- Date of low
- Oct 20, 2008
- 52-week high
- $35.92
- 52-week low
- $19.00
- IPO year
- 2003
- Last close
- $23.60
NTGR returns
1 week
+0.17%
1 month
+13.24%
3 months
+2.70%
6 months
+1.24%
Year to date
-3.79%
1 year
-34.46%
3 years
+115.53%
5 years
-28.27%
NTGR price return, excluding dividends.
NTGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.60 | -2.88% |
| 2025 | 24.30 | -11.70% |
| 2024 | 27.52 | +88.75% |
| 2023 | 14.58 | -19.49% |
| 2022 | 18.11 | -38.00% |
| 2021 | 29.21 | -28.11% |
| 2020 | 40.63 | +63.76% |
| 2019 | 24.81 | -28.93% |
| 2018 | 34.91 | -4.21% |
| 2017 | 36.45 | +8.10% |
| 2016 | 33.72 | +29.68% |
| 2015 | 26.00 | +17.86% |
| 2014 | 22.06 | +9.35% |
| 2013 | 20.17 | -17.75% |
| 2012 | 24.53 | +17.78% |
| 2011 | 20.83 | -0.33% |
| 2010 | 20.89 | +55.28% |
| 2009 | 13.46 | +81.20% |
| 2008 | 7.43 | -61.68% |
| 2007 | 19.38 | +19.01% |
| 2006 | 16.28 | +36.36% |
| 2005 | 11.94 | +6.00% |
| 2004 | 11.27 | +19.47% |
| 2003* | 9.43 | -11.88% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
NTGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.35 | 23.63 | 22.80 | 23.60 | +1.72% | |
| 23.02 | 23.42 | 22.86 | 23.20 | +0.43% | |
| 23.04 | 23.15 | 22.66 | 23.10 | +0.26% | |
| 23.17 | 23.56 | 22.94 | 23.04 | +0.44% | |
| 23.24 | 23.56 | 22.80 | 22.94 | -2.63% | |
| 23.32 | 23.78 | 23.25 | 23.56 | +2.88% | |
| 22.27 | 22.98 | 22.15 | 22.90 | +3.11% | |
| 22.18 | 22.48 | 21.94 | 22.21 | +0.77% | |
| 22.05 | 22.60 | 21.92 | 22.04 | +0.27% | |
| 21.96 | 22.16 | 21.58 | 21.98 | -0.41% | |
| 22.23 | 22.59 | 21.99 | 22.07 | -0.23% | |
| 21.85 | 22.17 | 21.52 | 22.12 | -0.54% | |
| 22.30 | 22.45 | 21.99 | 22.24 | -0.63% | |
| 22.22 | 22.47 | 22.00 | 22.38 | +0.72% | |
| 21.97 | 22.42 | 21.52 | 22.22 | +2.35% | |
| 23.00 | 23.08 | 21.12 | 21.71 | -5.20% | |
| 23.00 | 23.35 | 22.73 | 22.90 | +0.79% | |
| 22.00 | 22.79 | 22.00 | 22.72 | +3.93% | |
| 21.45 | 21.98 | 21.45 | 21.86 | +2.01% | |
| 21.61 | 21.78 | 21.35 | 21.43 | -3.60% | |
| 21.20 | 22.24 | 21.17 | 22.23 | +5.96% | |
| 20.75 | 21.26 | 20.75 | 20.98 | +0.67% | |
| 20.96 | 21.37 | 20.60 | 20.84 | -1.37% | |
| 21.47 | 21.49 | 20.85 | 21.13 | -0.84% | |
| 21.10 | 21.47 | 20.98 | 21.31 | +1.04% | |
| 21.18 | 21.45 | 20.81 | 21.09 | +0.67% | |
| 20.87 | 21.17 | 20.62 | 20.95 | +0.38% | |
| 20.93 | 21.14 | 20.45 | 20.87 | -1.37% | |
| 21.19 | 21.52 | 20.92 | 21.16 | +0.33% | |
| 21.98 | 22.04 | 21.04 | 21.09 | -4.05% | |
| 21.91 | 22.21 | 21.62 | 21.98 | +1.48% | |
| 21.28 | 21.76 | 21.05 | 21.66 | +1.26% | |
| 21.07 | 21.45 | 20.88 | 21.39 | +3.23% | |
| 20.90 | 21.06 | 20.22 | 20.72 | -1.43% | |
| 21.11 | 21.49 | 20.83 | 21.02 | -0.38% | |
| 21.63 | 21.80 | 20.78 | 21.10 | -2.31% | |
| 22.36 | 22.36 | 21.51 | 21.60 | -2.35% | |
| 22.21 | 22.65 | 21.84 | 22.12 | -2.17% | |
| 24.15 | 24.20 | 22.38 | 22.61 | -6.38% | |
| 24.06 | 24.38 | 23.76 | 24.15 | +1.39% | |
| 24.13 | 24.31 | 23.78 | 23.82 | -1.57% | |
| 24.21 | 24.35 | 23.72 | 24.20 | +1.47% | |
| 23.36 | 23.94 | 23.23 | 23.85 | +3.34% | |
| 23.91 | 24.10 | 23.02 | 23.08 | -2.49% | |
| 23.90 | 24.50 | 22.62 | 23.67 | -2.59% | |
| 23.99 | 24.60 | 23.60 | 24.30 | -0.33% | |
| 24.32 | 24.50 | 23.86 | 24.38 | -0.73% | |
| 24.58 | 24.76 | 24.02 | 24.56 | +1.70% | |
| 24.07 | 24.74 | 23.78 | 24.15 | -0.04% | |
| 23.24 | 24.23 | 22.75 | 24.16 | +5.32% | |
| 23.30 | 23.55 | 22.81 | 22.94 | +0.66% | |
| 24.66 | 25.09 | 22.60 | 22.79 | -7.81% | |
| 25.10 | 25.86 | 24.66 | 24.72 | -2.52% | |
| 25.07 | 25.47 | 24.44 | 25.36 | +1.72% | |
| 25.00 | 25.61 | 24.48 | 24.93 | -0.48% | |
| 24.47 | 25.13 | 24.47 | 25.05 | +1.75% | |
| 23.90 | 24.70 | 23.90 | 24.62 | +1.57% | |
| 23.55 | 24.36 | 23.54 | 24.24 | +4.26% | |
| 22.55 | 23.42 | 22.55 | 23.25 | +3.66% | |
| 22.01 | 22.69 | 21.89 | 22.43 | 0.00% | |
| 22.15 | 22.43 | 21.63 | 22.43 | +0.36% | |
| 23.03 | 23.26 | 21.68 | 22.35 | -2.83% | |
| 22.91 | 23.25 | 22.82 | 23.00 | +0.61% | |
| 22.83 | 23.08 | 22.43 | 22.86 | -0.52% | |
| 22.90 | 23.16 | 22.69 | 22.98 | +0.17% | |
| 22.16 | 22.98 | 22.05 | 22.94 | +4.27% | |
| 21.45 | 22.05 | 21.21 | 22.00 | +2.56% | |
| 21.96 | 21.97 | 21.13 | 21.45 | -2.90% | |
| 21.49 | 22.36 | 21.05 | 22.09 | +2.74% | |
| 23.05 | 23.14 | 21.33 | 21.50 | -7.33% | |
| 23.34 | 23.90 | 22.99 | 23.20 | -0.64% | |
| 22.93 | 23.46 | 22.64 | 23.35 | +1.70% | |
| 22.98 | 23.26 | 22.29 | 22.96 | +0.53% | |
| 22.62 | 22.93 | 22.40 | 22.84 | +0.26% | |
| 23.45 | 23.98 | 22.44 | 22.78 | -1.85% | |
| 23.45 | 24.01 | 23.03 | 23.21 | -0.09% | |
| 23.20 | 23.89 | 22.94 | 23.23 | -1.11% | |
| 22.86 | 23.54 | 22.56 | 23.49 | +1.91% | |
| 23.42 | 23.49 | 22.32 | 23.05 | +1.23% | |
| 24.35 | 24.68 | 22.47 | 22.77 | -6.45% | |
| 24.53 | 24.78 | 24.20 | 24.34 | -0.77% | |
| 24.96 | 25.07 | 24.06 | 24.53 | +0.12% | |
| 24.46 | 24.99 | 24.10 | 24.50 | +0.70% | |
| 23.98 | 24.47 | 23.58 | 24.33 | +1.71% | |
| 24.12 | 24.80 | 23.90 | 23.92 | -0.95% | |
| 25.17 | 25.30 | 23.46 | 24.15 | -4.17% | |
| 24.32 | 25.26 | 24.05 | 25.20 | +4.61% | |
| 25.73 | 25.74 | 23.73 | 24.09 | -6.41% | |
| 25.88 | 26.17 | 25.46 | 25.74 | -1.72% | |
| 27.06 | 27.16 | 25.85 | 26.19 | -3.89% | |
| 26.76 | 27.54 | 26.76 | 27.25 | +2.02% | |
| 25.94 | 27.27 | 25.68 | 26.71 | +2.77% | |
| 25.89 | 26.35 | 25.73 | 25.99 | +1.09% | |
| 25.97 | 25.97 | 25.58 | 25.71 | -0.35% | |
| 26.09 | 26.11 | 25.51 | 25.80 | -1.11% | |
| 25.80 | 26.11 | 25.26 | 26.09 | +1.16% | |
| 25.12 | 26.14 | 25.10 | 25.79 | +3.66% | |
| 24.60 | 24.95 | 24.38 | 24.88 | +1.63% | |
| 24.62 | 25.03 | 24.21 | 24.48 | -0.16% | |
| 24.80 | 25.12 | 24.29 | 24.52 | -2.12% | |
| 24.99 | 25.38 | 24.73 | 25.05 | +1.21% | |
| 25.43 | 25.84 | 24.73 | 24.75 | -4.14% | |
| 25.82 | 26.32 | 25.52 | 25.82 | +0.55% | |
| 25.91 | 26.28 | 25.10 | 25.68 | +0.04% | |
| 26.44 | 26.44 | 25.40 | 25.67 | -2.84% | |
| 27.53 | 27.85 | 26.11 | 26.42 | -3.82% | |
| 26.40 | 27.98 | 25.86 | 27.47 | +6.10% | |
| 25.91 | 26.43 | 25.43 | 25.89 | +1.29% | |
| 25.71 | 26.38 | 25.17 | 25.56 | -0.23% | |
| 24.75 | 25.78 | 24.46 | 25.62 | +3.68% | |
| 25.00 | 25.06 | 24.45 | 24.71 | -2.14% | |
| 25.57 | 25.92 | 24.91 | 25.25 | -0.08% | |
| 26.19 | 26.52 | 24.25 | 25.27 | -2.39% | |
| 25.00 | 26.25 | 24.84 | 25.89 | +4.02% | |
| 25.09 | 25.33 | 24.12 | 24.89 | -2.20% | |
| 25.75 | 25.93 | 25.08 | 25.45 | -0.70% | |
| 25.51 | 25.80 | 25.40 | 25.63 | +1.22% | |
| 25.83 | 26.21 | 24.87 | 25.32 | -2.43% | |
| 26.80 | 27.25 | 25.61 | 25.95 | -2.95% | |
| 26.85 | 27.58 | 26.23 | 26.74 | -0.30% | |
| 27.50 | 27.76 | 26.67 | 26.82 | -2.51% | |
| 26.51 | 27.56 | 26.14 | 27.51 | +5.69% | |
| 24.81 | 26.43 | 24.67 | 26.03 | +4.92% | |
| 24.35 | 24.87 | 23.81 | 24.81 | +2.95% | |
| 23.68 | 24.53 | 23.57 | 24.10 | +2.12% | |
| 23.19 | 23.71 | 23.19 | 23.60 | +1.24% | |
| 23.46 | 23.52 | 23.00 | 23.31 | 0.00% | |
| 24.35 | 24.50 | 22.53 | 23.31 | -4.90% | |
| 24.89 | 25.09 | 24.26 | 24.51 | +1.28% | |
| 23.44 | 24.53 | 23.39 | 24.20 | +2.76% | |
| 23.46 | 23.84 | 23.12 | 23.55 | +0.73% | |
| 22.17 | 23.40 | 22.07 | 23.38 | +1.87% | |
| 22.12 | 23.02 | 22.12 | 22.95 | +5.08% | |
| 21.49 | 21.90 | 21.08 | 21.84 | +1.63% | |
| 21.73 | 21.94 | 21.25 | 21.49 | -0.37% | |
| 21.99 | 22.17 | 21.37 | 21.57 | -2.53% | |
| 22.00 | 22.43 | 21.66 | 22.13 | -1.16% | |
| 24.50 | 24.68 | 22.17 | 22.39 | -8.46% | |
| 24.75 | 26.15 | 23.80 | 24.46 | +10.88% | |
| 21.22 | 22.12 | 21.17 | 22.06 | +5.85% | |
| 21.32 | 21.36 | 20.68 | 20.84 | -2.39% | |
| 21.34 | 21.96 | 21.17 | 21.35 | -1.07% | |
| 21.62 | 22.08 | 21.44 | 21.58 | -0.37% | |
| 21.84 | 22.33 | 21.49 | 21.66 | -0.82% | |
| 21.66 | 22.15 | 21.49 | 21.84 | +1.25% | |
| 21.28 | 21.57 | 21.09 | 21.57 | +1.84% | |
| 21.12 | 21.67 | 21.06 | 21.18 | -0.80% | |
| 21.02 | 21.53 | 20.96 | 21.35 | +0.99% | |
| 20.70 | 21.48 | 20.70 | 21.14 | +2.17% | |
| 19.92 | 20.78 | 19.71 | 20.69 | +2.07% | |
| 20.46 | 20.91 | 20.19 | 20.27 | -3.38% | |
| 21.46 | 21.57 | 20.67 | 20.98 | -3.18% | |
| 20.66 | 21.79 | 20.66 | 21.67 | +3.93% | |
| 20.33 | 20.95 | 20.05 | 20.85 | +0.48% | |
| 20.27 | 20.91 | 20.27 | 20.75 | +0.63% | |
| 20.24 | 20.70 | 20.08 | 20.62 | +0.63% | |
| 20.77 | 20.89 | 20.22 | 20.49 | -0.97% | |
| 20.30 | 20.82 | 20.30 | 20.69 | +1.87% | |
| 20.33 | 20.75 | 20.12 | 20.31 | +0.79% | |
| 20.68 | 20.75 | 19.91 | 20.15 | -3.45% | |
| 20.74 | 21.11 | 20.67 | 20.87 | +0.29% | |
| 20.67 | 20.93 | 20.52 | 20.81 | +0.53% | |
| 21.07 | 21.45 | 20.51 | 20.70 | -2.63% | |
| 21.86 | 21.96 | 20.74 | 21.26 | -3.10% | |
| 20.93 | 21.96 | 20.90 | 21.94 | +7.29% | |
| 20.22 | 20.75 | 19.77 | 20.45 | -0.39% | |
| 20.66 | 20.82 | 20.21 | 20.53 | -0.39% | |
| 20.74 | 21.09 | 20.51 | 20.61 | -0.53% | |
| 20.50 | 21.36 | 20.26 | 20.72 | +1.07% | |
| 20.17 | 20.88 | 20.16 | 20.50 | +3.17% | |
| 20.53 | 21.29 | 19.00 | 19.87 | -1.49% | |
| 21.04 | 21.24 | 20.05 | 20.17 | -3.72% | |
| 20.91 | 21.31 | 20.23 | 20.95 | +0.38% | |
| 20.78 | 21.47 | 20.50 | 20.87 | -0.19% | |
| 20.78 | 21.09 | 20.67 | 20.91 | +0.14% | |
| 21.24 | 21.25 | 20.50 | 20.88 | -2.52% | |
| 21.83 | 22.22 | 21.35 | 21.42 | -1.56% | |
| 21.71 | 21.96 | 21.58 | 21.76 | +0.74% | |
| 21.31 | 21.86 | 21.28 | 21.60 | +1.93% | |
| 21.55 | 21.69 | 21.10 | 21.19 | -1.99% | |
| 21.73 | 22.33 | 21.58 | 21.62 | +0.51% | |
| 21.68 | 21.71 | 20.96 | 21.51 | -0.05% | |
| 21.86 | 22.12 | 21.49 | 21.52 | -4.06% | |
| 22.78 | 22.80 | 21.87 | 22.43 | -1.10% | |
| 22.53 | 22.90 | 22.38 | 22.68 | +1.34% | |
| 22.85 | 22.86 | 22.13 | 22.38 | -2.53% | |
| 23.33 | 23.54 | 22.79 | 22.96 | -1.54% | |
| 23.44 | 23.46 | 23.00 | 23.32 | -1.52% | |
| 23.51 | 23.97 | 23.13 | 23.68 | +1.41% | |
| 23.91 | 24.06 | 23.08 | 23.35 | -2.75% | |
| 24.28 | 24.41 | 23.51 | 24.01 | -0.70% | |
| 24.46 | 24.67 | 23.73 | 24.18 | -1.14% | |
| 24.49 | 24.81 | 23.95 | 24.46 | +0.66% | |
| 24.70 | 25.03 | 24.15 | 24.30 | -0.94% | |
| 24.37 | 24.92 | 24.28 | 24.53 | -0.16% | |
| 24.21 | 24.81 | 23.93 | 24.57 | +1.03% | |
| 24.52 | 24.56 | 24.03 | 24.32 | -1.26% | |
| 24.53 | 24.79 | 24.14 | 24.63 | +0.41% | |
| 24.55 | 24.70 | 24.32 | 24.53 | -0.12% | |
| 24.45 | 25.06 | 24.39 | 24.56 | +0.45% | |
| 24.41 | 24.90 | 24.39 | 24.45 | +0.25% | |
| 23.88 | 24.46 | 23.88 | 24.39 | +1.75% | |
| 24.13 | 24.35 | 23.84 | 23.97 | +1.10% | |
| 24.09 | 24.34 | 23.44 | 23.71 | -1.50% | |
| 23.30 | 24.36 | 22.99 | 24.07 | +2.34% | |
| 24.73 | 24.89 | 23.28 | 23.52 | -4.27% | |
| 25.49 | 25.49 | 24.25 | 24.57 | -3.23% | |
| 25.80 | 26.24 | 25.30 | 25.39 | -1.44% | |
| 26.44 | 26.63 | 25.62 | 25.76 | -3.09% | |
| 26.78 | 26.98 | 26.54 | 26.58 | -1.26% | |
| 26.90 | 27.34 | 26.61 | 26.92 | +1.13% | |
| 26.89 | 27.12 | 26.47 | 26.62 | -1.00% | |
| 26.21 | 27.15 | 26.05 | 26.89 | +2.59% | |
| 25.68 | 26.25 | 25.32 | 26.21 | +2.58% | |
| 26.00 | 26.05 | 25.48 | 25.55 | -1.08% | |
| 26.06 | 26.34 | 25.72 | 25.83 | -2.34% | |
| 26.27 | 26.47 | 25.81 | 26.45 | +1.85% | |
| 25.70 | 26.32 | 25.28 | 25.97 | +1.84% | |
| 25.34 | 26.02 | 25.16 | 25.50 | +0.47% | |
| 25.11 | 25.88 | 25.11 | 25.38 | +1.56% | |
| 24.31 | 25.27 | 24.16 | 24.99 | +2.80% | |
| 24.82 | 25.99 | 24.20 | 24.31 | -0.33% | |
| 24.73 | 25.20 | 24.36 | 24.39 | -1.01% | |
| 25.04 | 25.94 | 24.55 | 24.64 | -2.61% | |
| 27.30 | 27.43 | 24.93 | 25.30 | -8.80% | |
| 26.67 | 28.14 | 26.45 | 27.74 | +0.69% | |
| 29.72 | 29.74 | 27.48 | 27.55 | -7.33% | |
| 29.65 | 30.46 | 29.18 | 29.73 | +1.57% | |
| 29.58 | 29.66 | 28.81 | 29.27 | -1.21% | |
| 30.03 | 30.21 | 29.49 | 29.63 | +1.09% | |
| 28.95 | 29.37 | 28.81 | 29.31 | +0.45% | |
| 29.31 | 29.89 | 29.03 | 29.18 | -0.41% | |
| 29.70 | 29.97 | 29.01 | 29.30 | -1.58% | |
| 30.21 | 30.77 | 29.61 | 29.77 | -5.94% | |
| 34.26 | 34.37 | 31.54 | 31.65 | -8.84% | |
| 33.81 | 35.10 | 33.30 | 34.72 | +2.45% | |
| 31.73 | 34.98 | 28.80 | 33.89 | +0.83% | |
| 33.88 | 34.37 | 33.38 | 33.61 | -0.88% | |
| 33.14 | 34.37 | 32.98 | 33.91 | +2.05% | |
| 33.40 | 33.50 | 32.63 | 33.23 | +0.73% | |
| 32.50 | 33.21 | 32.41 | 32.99 | +2.49% | |
| 31.69 | 32.54 | 31.44 | 32.19 | +1.35% | |
| 32.20 | 32.23 | 31.22 | 31.76 | -1.31% | |
| 32.60 | 32.69 | 31.91 | 32.18 | -1.80% | |
| 32.59 | 33.08 | 31.55 | 32.77 | +1.08% | |
| 32.85 | 33.23 | 32.27 | 32.42 | -0.12% | |
| 35.10 | 35.10 | 32.28 | 32.46 | -6.83% | |
| 35.67 | 35.67 | 34.25 | 34.84 | +0.03% | |
| 33.96 | 35.70 | 33.77 | 34.83 | +0.99% | |
| 35.49 | 35.92 | 33.28 | 34.49 | -1.96% | |
| 36.01 | 36.60 | 34.08 | 35.18 | -2.30% | |
| 33.11 | 36.86 | 31.75 | 36.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTGR chart for longer ranges.