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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.63$40.63349,700——
2020-12-30$40.91$40.91229,900——
2020-12-29$40.65$40.65603,200——
2020-12-28$41.87$41.871,356,000——
2020-12-24$37.04$37.04115,800——
2020-12-23$37.61$37.61190,300——
2020-12-22$38.66$38.66205,700——
2020-12-21$38.16$38.16366,000——
2020-12-18$39.36$39.36658,300——
2020-12-17$38.17$38.17297,300——
2020-12-16$37.36$37.36359,300——
2020-12-15$37.32$37.32336,900——
2020-12-14$36.54$36.54363,700——
2020-12-11$36.30$36.30337,000——
2020-12-10$35.87$35.87354,900——
2020-12-09$34.83$34.83274,500——
2020-12-08$35.16$35.16273,700——
2020-12-07$34.97$34.97332,700——
2020-12-04$34.14$34.14323,600——
2020-12-03$33.65$33.65526,700——
2020-12-02$33.66$33.66307,200——
2020-12-01$32.72$32.72253,900——
2020-11-30$31.81$31.81422,800——
2020-11-27$32.51$32.51100,900——
2020-11-25$32.53$32.53244,100——
2020-11-24$32.65$32.65357,100——
2020-11-23$31.45$31.45291,300——
2020-11-20$30.98$30.98653,400——
2020-11-19$31.45$31.45252,400——
2020-11-18$31.30$31.30305,100——
2020-11-17$31.01$31.01467,800——
2020-11-16$30.92$30.92368,600——
2020-11-13$30.32$30.32250,400——
2020-11-12$30.15$30.15258,300——
2020-11-11$30.35$30.35310,200——
2020-11-10$29.55$29.55477,000——
2020-11-09$29.05$29.051,323,800——
2020-11-06$33.13$33.13156,100——
2020-11-05$33.40$33.40289,900——
2020-11-04$31.77$31.77240,600——
2020-11-03$32.42$32.42246,100——
2020-11-02$31.11$31.11408,600——
2020-10-30$30.82$30.82352,300——
2020-10-29$32.64$32.64243,000——
2020-10-28$32.72$32.72439,600——
2020-10-27$33.60$33.60268,800——
2020-10-26$33.80$33.80380,200——
2020-10-23$34.81$34.81700,100——
2020-10-22$35.14$35.141,608,800——
2020-10-21$36.53$36.531,281,900——
2020-10-20$35.79$35.79933,100——
2020-10-19$34.10$34.10325,300——
2020-10-16$33.35$33.35311,400——
2020-10-15$33.00$33.00230,200——
2020-10-14$32.70$32.70135,000——
2020-10-13$33.38$33.38190,100——
2020-10-12$33.81$33.81246,100——
2020-10-09$34.21$34.21231,400——
2020-10-08$33.17$33.17238,200——
2020-10-07$32.05$32.05246,100——
2020-10-06$32.05$32.05371,300——
2020-10-05$32.65$32.65233,400——
2020-10-02$31.32$31.32192,200——
2020-10-01$31.38$31.38234,000——
2020-09-30$30.82$30.82467,700——
2020-09-29$31.01$31.01356,900——
2020-09-28$30.06$30.06301,000——
2020-09-25$29.61$29.61216,000——
2020-09-24$29.98$29.98191,400——
2020-09-23$30.30$30.30319,200——
2020-09-22$30.53$30.53212,200——
2020-09-21$29.99$29.99259,000——
2020-09-18$29.75$29.75558,800——
2020-09-17$30.00$30.00329,000——
2020-09-16$31.09$31.09189,200——
2020-09-15$31.18$31.18119,900——
2020-09-14$30.76$30.76134,200——
2020-09-11$30.77$30.77107,600——
2020-09-10$30.48$30.48161,500——
2020-09-09$31.27$31.27324,900——
2020-09-08$29.01$29.01305,900——
2020-09-04$30.88$30.88207,600——
2020-09-03$31.09$31.09293,200——
2020-09-02$34.20$34.20467,900——
2020-09-01$33.62$33.62257,700——
2020-08-31$33.35$33.35219,500——
2020-08-28$33.40$33.40216,000——
2020-08-27$33.36$33.36165,700——
2020-08-26$34.42$34.42174,100——
2020-08-25$34.39$34.39213,000——
2020-08-24$34.23$34.23252,100——
2020-08-21$33.56$33.56139,100——
2020-08-20$33.84$33.84164,100——
2020-08-19$34.11$34.11234,200——
2020-08-18$33.47$33.47310,000——
2020-08-17$32.92$32.92242,000——
2020-08-14$32.61$32.61194,600——
2020-08-13$32.86$32.86309,100——
2020-08-12$32.63$32.63230,700——
2020-08-11$32.25$32.25339,200——
2020-08-10$32.52$32.52373,500——
2020-08-07$32.07$32.07211,000——
2020-08-06$32.03$32.03252,300——
2020-08-05$32.37$32.37359,500——
2020-08-04$32.49$32.49405,400——
2020-08-03$32.19$32.19426,900——
2020-07-31$30.75$30.75435,700——
2020-07-30$29.91$29.91255,500——
2020-07-29$29.91$29.91373,600——
2020-07-28$28.86$28.86415,300——
2020-07-27$30.19$30.19356,600——
2020-07-24$30.57$30.57471,900——
2020-07-23$31.79$31.791,661,400——
2020-07-22$29.77$29.77812,000——
2020-07-21$30.17$30.17469,500——
2020-07-20$29.43$29.43463,600——
2020-07-17$28.22$28.22539,100——
2020-07-16$26.63$26.63426,800——
2020-07-15$25.90$25.90445,000——
2020-07-14$25.34$25.34943,600——
2020-07-13$24.04$24.04305,800——
2020-07-10$24.10$24.10174,200——
2020-07-09$24.26$24.26292,000——
2020-07-08$23.90$23.90207,400——
2020-07-07$23.78$23.78344,800——
2020-07-06$24.61$24.61238,800——
2020-07-02$24.41$24.41337,200——
2020-07-01$24.38$24.38265,900——
2020-06-30$25.89$25.89468,100——
2020-06-29$24.43$24.43197,400——
2020-06-26$24.27$24.27454,000——
2020-06-25$24.75$24.75273,200——
2020-06-24$24.95$24.95161,100——
2020-06-23$25.40$25.40192,600——
2020-06-22$25.46$25.46311,500——
2020-06-19$24.96$24.96559,300——
2020-06-18$24.85$24.85239,800——
2020-06-17$24.63$24.63195,900——
2020-06-16$24.89$24.89153,100——
2020-06-15$24.44$24.44191,300——
2020-06-12$23.99$23.99272,000——
2020-06-11$23.30$23.30350,300——
2020-06-10$26.09$26.09177,900——
2020-06-09$26.53$26.53232,200——
2020-06-08$26.76$26.76250,900——
2020-06-05$27.20$27.20288,700——
2020-06-04$25.95$25.95198,400——
2020-06-03$26.33$26.33346,600——
2020-06-02$26.17$26.17206,200——
2020-06-01$25.54$25.54196,500——
2020-05-29$25.73$25.73222,300——
2020-05-28$25.07$25.07175,900——
2020-05-27$25.90$25.90255,700——
2020-05-26$25.41$25.41248,000——
2020-05-22$25.33$25.33172,800——
2020-05-21$24.56$24.56269,400——
2020-05-20$25.21$25.21200,300——
2020-05-19$24.97$24.97244,900——
2020-05-18$24.85$24.85323,600——
2020-05-15$23.75$23.75193,900——
2020-05-14$23.59$23.59254,700——
2020-05-13$23.46$23.46222,900——
2020-05-12$23.70$23.70325,000——
2020-05-11$24.02$24.02312,500——
2020-05-08$24.02$24.02366,100——
2020-05-07$22.88$22.88194,300——
2020-05-06$23.31$23.31307,300——
2020-05-05$23.15$23.15260,500——
2020-05-04$22.89$22.89469,700——
2020-05-01$21.95$21.95314,900——
2020-04-30$23.98$23.98552,900——
2020-04-29$24.00$24.00559,800——
2020-04-28$22.86$22.86446,600——
2020-04-27$22.77$22.77680,700——
2020-04-24$21.65$21.65605,000——
2020-04-23$21.66$21.662,350,000——
2020-04-22$26.02$26.02918,000——
2020-04-21$23.53$23.53372,700——
2020-04-20$24.93$24.93291,300——
2020-04-17$24.90$24.90492,100——
2020-04-16$25.33$25.33456,100——
2020-04-15$24.22$24.22721,900——
2020-04-14$24.65$24.65320,800——
2020-04-13$23.89$23.89289,600——
2020-04-09$24.90$24.90351,100——
2020-04-08$24.10$24.10426,500——
2020-04-07$22.79$22.79452,800——
2020-04-06$22.60$22.60329,200——
2020-04-03$21.50$21.50293,900——
2020-04-02$21.32$21.32282,700——
2020-04-01$21.28$21.28391,300——
2020-03-31$22.84$22.84418,900——
2020-03-30$22.32$22.32458,800——
2020-03-27$21.04$21.04490,400——
2020-03-26$21.68$21.68460,800——
2020-03-25$20.26$20.26414,000——
2020-03-24$20.32$20.32411,200——
2020-03-23$18.71$18.71353,200——
2020-03-20$18.24$18.24634,200——
2020-03-19$17.13$17.13424,500——
2020-03-18$15.32$15.32315,900——
2020-03-17$17.57$17.57489,600——
2020-03-16$16.63$16.63447,700——
2020-03-13$18.62$18.62642,900——
2020-03-12$18.15$18.15619,200——
2020-03-11$18.88$18.88283,300——
2020-03-10$18.57$18.57631,200——
2020-03-09$18.32$18.32370,500——
2020-03-06$18.68$18.68505,400——
2020-03-05$18.22$18.22483,900——
2020-03-04$18.68$18.68428,600——
2020-03-03$18.52$18.52339,900——
2020-03-02$19.08$19.08433,500——
2020-02-28$18.87$18.87753,600——
2020-02-27$18.91$18.91545,500——
2020-02-26$20.10$20.10270,400——
2020-02-25$20.48$20.48343,500——
2020-02-24$21.32$21.32299,700——
2020-02-21$22.24$22.24355,200——
2020-02-20$22.05$22.05286,700——
2020-02-19$21.83$21.83360,700——
2020-02-18$21.88$21.88359,100——
2020-02-14$22.11$22.11234,300——
2020-02-13$22.85$22.85258,600——
2020-02-12$23.14$23.14329,400——
2020-02-11$22.58$22.58363,600——
2020-02-10$23.13$23.13617,700——
2020-02-07$23.54$23.54973,400——
2020-02-06$24.79$24.79879,200——
2020-02-05$25.94$25.94501,300——
2020-02-04$25.84$25.84284,900——
2020-02-03$25.78$25.78329,500——
2020-01-31$25.72$25.72195,600——
2020-01-30$26.13$26.13198,600——
2020-01-29$26.21$26.21246,500——
2020-01-28$26.86$26.86204,500——
2020-01-27$26.65$26.65323,800——
2020-01-24$26.68$26.68203,600——
2020-01-23$26.99$26.99299,400——
2020-01-22$26.61$26.61150,000——
2020-01-21$26.13$26.13288,400——
2020-01-17$26.62$26.62246,100——
2020-01-16$26.63$26.63102,900——
2020-01-15$26.36$26.36269,600——
2020-01-14$26.60$26.60364,500——
2020-01-13$26.32$26.32345,400——
2020-01-10$25.59$25.59300,200——
2020-01-09$25.06$25.06259,800——
2020-01-08$25.36$25.36257,400——
2020-01-07$25.49$25.49219,500——
2020-01-06$25.32$25.32343,200——
2020-01-03$24.81$24.81298,100——
2020-01-02$24.94$24.94309,900——