NASDAQ:NTGR | Historical Stock Price | NETGEAR, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.07$7.88$12.24$19.01$29.52$45.842003-07-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.51$24.51252,300——
2019-12-30$24.63$24.63182,400——
2019-12-27$24.50$24.50222,300——
2019-12-26$24.53$24.53155,700——
2019-12-24$24.73$24.73101,000——
2019-12-23$25.03$25.03437,000——
2019-12-20$24.26$24.26972,900——
2019-12-19$24.35$24.35303,400——
2019-12-18$24.28$24.28232,100——
2019-12-17$24.75$24.75359,900——
2019-12-16$24.29$24.29406,200——
2019-12-13$23.78$23.78412,500——
2019-12-12$24.76$24.76390,400——
2019-12-11$24.15$24.15310,500——
2019-12-10$24.09$24.09400,600——
2019-12-09$24.36$24.36229,000——
2019-12-06$24.66$24.66263,600——
2019-12-05$24.38$24.38276,200——
2019-12-04$24.42$24.42244,900——
2019-12-03$24.64$24.64273,800——
2019-12-02$24.44$24.44450,100——
2019-11-29$25.11$25.1174,700——
2019-11-27$25.15$25.15195,900——
2019-11-26$25.14$25.14243,000——
2019-11-25$25.17$25.17371,100——
2019-11-22$24.94$24.94374,900——
2019-11-21$25.55$25.55282,800——
2019-11-20$25.84$25.84455,800——
2019-11-19$26.38$26.38352,700——
2019-11-18$26.40$26.40256,400——
2019-11-15$27.05$27.05240,100——
2019-11-14$26.88$26.88306,500——
2019-11-13$27.14$27.14249,400——
2019-11-12$27.34$27.34353,200——
2019-11-11$27.32$27.32185,600——
2019-11-08$27.72$27.72213,200——
2019-11-07$27.44$27.44197,600——
2019-11-06$27.36$27.36316,800——
2019-11-05$27.29$27.29286,500——
2019-11-04$27.36$27.36237,400——
2019-11-01$27.25$27.25310,000——
2019-10-31$27.17$27.17338,800——
2019-10-30$27.42$27.42305,500——
2019-10-29$26.48$26.48324,400——
2019-10-28$27.33$27.33457,800——
2019-10-25$26.55$26.55646,500——
2019-10-24$26.03$26.032,518,800——
2019-10-23$30.60$30.60336,000——
2019-10-22$31.95$31.95261,800——
2019-10-21$32.25$32.25214,300——
2019-10-18$31.83$31.83209,600——
2019-10-17$31.89$31.89259,300——
2019-10-16$31.11$31.11315,800——
2019-10-15$31.36$31.36325,100——
2019-10-14$31.63$31.63168,000——
2019-10-11$31.43$31.43238,000——
2019-10-10$30.73$30.73364,200——
2019-10-09$31.27$31.27396,600——
2019-10-08$32.43$32.43376,400——
2019-10-07$33.51$33.51298,000——
2019-10-04$33.64$33.64385,400——
2019-10-03$33.70$33.70274,400——
2019-10-02$33.02$33.02518,700——
2019-10-01$32.33$32.33540,800——
2019-09-30$32.22$32.22506,300——
2019-09-27$32.05$32.05434,600——
2019-09-26$31.83$31.83341,100——
2019-09-25$31.64$31.64652,600——
2019-09-24$30.40$30.40412,100——
2019-09-23$30.96$30.96528,100——
2019-09-20$30.66$30.663,471,100——
2019-09-19$30.01$30.01835,100——
2019-09-18$31.58$31.58575,300——
2019-09-17$32.39$32.39595,700——
2019-09-16$33.01$33.011,453,000——
2019-09-13$35.01$35.01373,400——
2019-09-12$36.54$36.54220,000——
2019-09-11$36.50$36.50202,600——
2019-09-10$35.07$35.07266,000——
2019-09-09$34.70$34.70292,900——
2019-09-06$34.53$34.53267,600——
2019-09-05$34.57$34.57219,900——
2019-09-04$33.80$33.80230,300——
2019-09-03$33.69$33.69307,000——
2019-08-30$34.72$34.72149,000——
2019-08-29$34.34$34.34181,200——
2019-08-28$33.61$33.61244,200——
2019-08-27$32.66$32.66217,300——
2019-08-26$32.71$32.71220,000——
2019-08-23$32.67$32.67188,100——
2019-08-22$33.72$33.72132,800——
2019-08-21$34.03$34.03193,300——
2019-08-20$33.23$33.23252,900——
2019-08-19$34.14$34.14199,500——
2019-08-16$33.28$33.28200,500——
2019-08-15$32.97$32.97230,200——
2019-08-14$32.95$32.95214,500——
2019-08-13$33.76$33.76176,100——
2019-08-12$32.93$32.93151,900——
2019-08-09$33.32$33.32190,800——
2019-08-08$33.65$33.65160,000——
2019-08-07$33.02$33.02269,300——
2019-08-06$32.46$32.46240,900——
2019-08-05$32.34$32.34412,500——
2019-08-02$32.99$32.99322,400——
2019-08-01$32.65$32.65319,600——
2019-07-31$33.85$33.85452,500——
2019-07-30$33.90$33.90314,400——
2019-07-29$33.50$33.50532,500——
2019-07-26$34.25$34.25681,700——
2019-07-25$33.27$33.271,904,800——
2019-07-24$28.38$28.38634,500——
2019-07-23$26.96$26.96247,200——
2019-07-22$26.66$26.66151,000——
2019-07-19$26.61$26.61208,400——
2019-07-18$26.60$26.60146,000——
2019-07-17$26.90$26.90232,600——
2019-07-16$26.58$26.58249,300——
2019-07-15$26.29$26.29150,300——
2019-07-12$26.21$26.21207,800——
2019-07-11$25.61$25.61186,700——
2019-07-10$26.01$26.01239,800——
2019-07-09$25.84$25.84182,600——
2019-07-08$25.67$25.67187,800——
2019-07-05$25.95$25.95153,700——
2019-07-03$25.94$25.9494,800——
2019-07-02$25.45$25.45192,400——
2019-07-01$25.91$25.91216,500——
2019-06-28$25.29$25.29524,400——
2019-06-27$25.99$25.99244,500——
2019-06-26$25.19$25.19189,200——
2019-06-25$24.75$24.75261,500——
2019-06-24$25.41$25.41378,000——
2019-06-21$26.15$26.151,050,500——
2019-06-20$27.42$27.42310,500——
2019-06-19$26.90$26.90370,000——
2019-06-18$25.48$25.48427,300——
2019-06-17$25.58$25.58562,100——
2019-06-14$25.04$25.04118,300——
2019-06-13$25.55$25.55144,600——
2019-06-12$25.69$25.69118,900——
2019-06-11$26.04$26.04130,400——
2019-06-10$26.07$26.07128,100——
2019-06-07$26.00$26.00180,800——
2019-06-06$25.22$25.22184,100——
2019-06-05$25.56$25.56218,900——
2019-06-04$25.56$25.56242,900——
2019-06-03$25.07$25.07330,800——
2019-05-31$25.20$25.20284,400——
2019-05-30$25.32$25.32150,000——
2019-05-29$25.35$25.35189,900——
2019-05-28$26.02$26.02151,600——
2019-05-24$26.00$26.00131,000——
2019-05-23$25.79$25.79286,200——
2019-05-22$27.04$27.04149,000——
2019-05-21$27.21$27.21302,400——
2019-05-20$27.36$27.36218,100——
2019-05-17$27.90$27.90360,800——
2019-05-16$28.11$28.11283,500——
2019-05-15$27.56$27.56139,900——
2019-05-14$27.66$27.66199,400——
2019-05-13$27.65$27.65213,400——
2019-05-10$28.79$28.79192,000——
2019-05-09$28.80$28.80372,400——
2019-05-08$29.69$29.69394,100——
2019-05-07$30.41$30.41448,200——
2019-05-06$31.06$31.06467,300——
2019-05-03$30.84$30.84823,000——
2019-05-02$30.78$30.78333,100——
2019-05-01$30.75$30.75434,700——
2019-04-30$31.03$31.03416,900——
2019-04-29$31.22$31.22554,300——
2019-04-26$30.92$30.92784,300——
2019-04-25$29.68$29.681,766,600——
2019-04-24$35.07$35.07323,400——
2019-04-23$35.18$35.18288,500——
2019-04-22$34.17$34.17161,200——
2019-04-18$34.05$34.05141,600——
2019-04-17$34.28$34.28209,000——
2019-04-16$34.60$34.60296,200——
2019-04-15$33.97$33.97194,800——
2019-04-12$33.83$33.83178,700——
2019-04-11$34.04$34.04105,700——
2019-04-10$34.15$34.15208,800——
2019-04-09$33.52$33.52231,700——
2019-04-08$33.67$33.67295,000——
2019-04-05$34.74$34.74176,500——
2019-04-04$34.42$34.42185,900——
2019-04-03$34.48$34.48386,700——
2019-04-02$34.27$34.27230,200——
2019-04-01$34.20$34.20529,500——
2019-03-29$33.12$33.12275,900——
2019-03-28$32.92$32.92169,500——
2019-03-27$32.98$32.98180,900——
2019-03-26$33.11$33.11240,300——
2019-03-25$33.05$33.05397,400——
2019-03-22$33.71$33.71308,300——
2019-03-21$35.08$35.08225,200——
2019-03-20$34.88$34.88266,700——
2019-03-19$35.10$35.10250,600——
2019-03-18$36.15$36.15361,000——
2019-03-15$36.25$36.251,003,100——
2019-03-14$35.38$35.38283,800——
2019-03-13$35.90$35.90220,600——
2019-03-12$36.06$36.06285,800——
2019-03-11$36.54$36.54271,400——
2019-03-08$35.26$35.26270,200——
2019-03-07$35.32$35.32293,000——
2019-03-06$35.11$35.11308,100——
2019-03-05$36.47$36.47445,700——
2019-03-04$37.01$37.01354,700——
2019-03-01$36.50$36.50419,300——
2019-02-28$35.85$35.85512,600——
2019-02-27$35.14$35.14454,700——
2019-02-26$35.30$35.30426,800——
2019-02-25$35.42$35.42423,900——
2019-02-22$35.92$35.92537,700——
2019-02-21$34.63$34.63443,300——
2019-02-20$35.29$35.29597,900——
2019-02-19$35.12$35.12397,900——
2019-02-15$35.60$35.60711,600——
2019-02-14$35.34$35.34839,300——
2019-02-13$35.11$35.111,773,000——
2019-02-12$33.49$33.492,208,200——
2019-02-11$39.39$39.39301,600——
2019-02-08$39.33$39.33436,500——
2019-02-07$38.10$38.10551,400——
2019-02-06$38.26$38.26841,300——
2019-02-05$39.59$39.59218,400——
2019-02-04$39.06$39.06208,800——
2019-02-01$38.86$38.86416,300——
2019-01-31$39.61$39.61382,200——
2019-01-30$38.55$38.55324,900——
2019-01-29$38.49$38.49196,100——
2019-01-28$38.94$38.94154,800——
2019-01-25$39.09$39.09162,200——
2019-01-24$38.17$38.17202,700——
2019-01-23$37.51$37.51320,500——
2019-01-22$37.93$37.93283,000——
2019-01-18$38.47$38.47382,500——
2019-01-17$37.73$37.73269,900——
2019-01-16$37.73$37.73378,900——
2019-01-15$37.74$37.74381,800——
2019-01-14$37.25$37.25376,800——
2019-01-11$37.72$37.72451,600——
2019-01-10$36.81$36.81364,300——
2019-01-09$36.59$36.59277,600——
2019-01-08$36.12$36.12401,100——
2019-01-07$35.82$35.82542,600——
2019-01-04$34.91$34.91678,500——
2019-01-03$33.99$33.99853,200——
2019-01-02$33.43$33.431,485,900——