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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$29.21$29.21175,700——
2021-12-30$29.52$29.52170,600——
2021-12-29$30.40$30.40146,900——
2021-12-28$30.11$30.11251,300——
2021-12-27$29.69$29.69286,400——
2021-12-23$29.11$29.11255,300——
2021-12-22$29.42$29.42161,000——
2021-12-21$29.33$29.33319,100——
2021-12-20$29.04$29.04493,600——
2021-12-17$28.51$28.511,268,700——
2021-12-16$28.73$28.73301,900——
2021-12-15$29.42$29.42451,100——
2021-12-14$28.50$28.50237,700——
2021-12-13$28.54$28.54329,200——
2021-12-10$28.56$28.56420,700——
2021-12-09$29.27$29.27422,100——
2021-12-08$29.01$29.01392,600——
2021-12-07$28.88$28.88386,100——
2021-12-06$28.85$28.85379,100——
2021-12-03$28.00$28.00269,100——
2021-12-02$27.66$27.66491,300——
2021-12-01$26.51$26.51307,900——
2021-11-30$26.74$26.74388,100——
2021-11-29$26.38$26.38279,900——
2021-11-26$26.66$26.66365,100——
2021-11-24$27.18$27.18271,200——
2021-11-23$28.06$28.06410,300——
2021-11-22$27.79$27.79677,100——
2021-11-19$27.55$27.55307,200——
2021-11-18$27.56$27.56387,200——
2021-11-17$27.65$27.65307,900——
2021-11-16$27.79$27.79264,000——
2021-11-15$28.03$28.03268,400——
2021-11-12$28.33$28.33214,800——
2021-11-11$28.12$28.12244,200——
2021-11-10$27.96$27.96332,500——
2021-11-09$28.68$28.68316,400——
2021-11-08$29.29$29.29446,100——
2021-11-05$29.78$29.78297,800——
2021-11-04$29.51$29.51241,000——
2021-11-03$30.11$30.11318,300——
2021-11-02$29.94$29.94306,200——
2021-11-01$29.81$29.81465,500——
2021-10-29$28.83$28.83877,200——
2021-10-28$30.36$30.362,051,700——
2021-10-27$31.38$31.38652,800——
2021-10-26$31.61$31.61433,600——
2021-10-25$31.54$31.54340,800——
2021-10-22$32.23$32.23239,400——
2021-10-21$32.94$32.94175,500——
2021-10-20$33.12$33.12141,500——
2021-10-19$32.99$32.99127,600——
2021-10-18$32.95$32.95189,800——
2021-10-15$32.90$32.90190,500——
2021-10-14$33.32$33.32164,800——
2021-10-13$33.18$33.18143,800——
2021-10-12$32.99$32.99189,800——
2021-10-11$32.99$32.99104,500——
2021-10-08$32.98$32.98166,700——
2021-10-07$33.06$33.06288,900——
2021-10-06$32.95$32.95189,200——
2021-10-05$32.72$32.72267,900——
2021-10-04$32.21$32.21260,300——
2021-10-01$32.44$32.44293,900——
2021-09-30$31.91$31.91329,400——
2021-09-29$32.86$32.86201,400——
2021-09-28$32.68$32.68336,400——
2021-09-27$33.00$33.00225,400——
2021-09-24$32.52$32.52199,900——
2021-09-23$32.14$32.14167,500——
2021-09-22$31.72$31.72171,200——
2021-09-21$31.86$31.86248,700——
2021-09-20$31.95$31.95340,300——
2021-09-17$31.69$31.69638,900——
2021-09-16$32.16$32.16133,300——
2021-09-15$32.20$32.20180,000——
2021-09-14$32.32$32.32171,000——
2021-09-13$33.05$33.05141,900——
2021-09-10$32.73$32.73192,200——
2021-09-09$33.01$33.01211,300——
2021-09-08$33.77$33.77300,800——
2021-09-07$33.92$33.92217,300——
2021-09-03$34.37$34.37135,000——
2021-09-02$34.56$34.56185,500——
2021-09-01$34.18$34.18323,300——
2021-08-31$35.73$35.73309,500——
2021-08-30$35.72$35.72243,900——
2021-08-27$35.49$35.49261,400——
2021-08-26$35.23$35.23159,100——
2021-08-25$35.38$35.38163,800——
2021-08-24$35.26$35.26210,000——
2021-08-23$35.24$35.24212,700——
2021-08-20$35.16$35.16207,800——
2021-08-19$34.79$34.79285,900——
2021-08-18$34.54$34.54267,100——
2021-08-17$34.33$34.33384,300——
2021-08-16$34.86$34.86279,200——
2021-08-13$35.13$35.13197,900——
2021-08-12$35.36$35.36207,300——
2021-08-11$35.44$35.44255,000——
2021-08-10$35.04$35.04256,900——
2021-08-09$33.88$33.88501,500——
2021-08-06$34.38$34.38515,900——
2021-08-05$34.46$34.46402,400——
2021-08-04$34.17$34.17339,900——
2021-08-03$34.61$34.61354,000——
2021-08-02$33.88$33.88383,100——
2021-07-30$34.25$34.25342,700——
2021-07-29$34.60$34.60519,600——
2021-07-28$33.26$33.26322,300——
2021-07-27$32.70$32.70750,800——
2021-07-26$34.55$34.55550,400——
2021-07-23$34.35$34.35704,200——
2021-07-22$33.53$33.532,992,100——
2021-07-21$37.06$37.06530,900——
2021-07-20$36.83$36.83224,000——
2021-07-19$36.65$36.65279,200——
2021-07-16$37.58$37.58606,600——
2021-07-15$37.73$37.73235,000——
2021-07-14$38.47$38.47181,500——
2021-07-13$38.36$38.36293,300——
2021-07-12$38.25$38.25191,100——
2021-07-09$38.15$38.15175,400——
2021-07-08$37.55$37.55173,800——
2021-07-07$37.31$37.31169,200——
2021-07-06$37.21$37.21246,900——
2021-07-02$37.57$37.57129,200——
2021-07-01$37.66$37.66246,200——
2021-06-30$38.32$38.32386,500——
2021-06-29$38.69$38.69142,200——
2021-06-28$38.90$38.90238,700——
2021-06-25$38.62$38.62446,100——
2021-06-24$38.41$38.41180,100——
2021-06-23$38.15$38.15145,100——
2021-06-22$38.39$38.39106,700——
2021-06-21$38.43$38.43192,300——
2021-06-18$38.20$38.20372,900——
2021-06-17$39.47$39.47155,700——
2021-06-16$40.08$40.08180,200——
2021-06-15$40.72$40.72218,500——
2021-06-14$41.51$41.51398,600——
2021-06-11$40.99$40.99212,900——
2021-06-10$39.93$39.93184,300——
2021-06-09$40.03$40.03181,500——
2021-06-08$40.73$40.73562,800——
2021-06-07$39.27$39.27242,300——
2021-06-04$38.38$38.38303,900——
2021-06-03$38.26$38.26296,900——
2021-06-02$37.95$37.95693,900——
2021-06-01$38.74$38.74240,500——
2021-05-28$38.88$38.88321,300——
2021-05-27$39.32$39.32280,100——
2021-05-26$38.81$38.81261,700——
2021-05-25$37.57$37.57214,800——
2021-05-24$37.93$37.93279,700——
2021-05-21$38.27$38.27222,700——
2021-05-20$38.57$38.57239,700——
2021-05-19$37.61$37.61151,000——
2021-05-18$37.36$37.36166,000——
2021-05-17$37.44$37.44154,400——
2021-05-14$37.53$37.53134,000——
2021-05-13$36.51$36.51352,400——
2021-05-12$36.15$36.15322,300——
2021-05-11$37.40$37.40279,500——
2021-05-10$37.80$37.80248,000——
2021-05-07$38.62$38.62262,700——
2021-05-06$37.79$37.79257,800——
2021-05-05$37.54$37.54305,500——
2021-05-04$36.48$36.48352,100——
2021-05-03$37.37$37.37572,300——
2021-04-30$37.21$37.21468,700——
2021-04-29$38.09$38.09265,600——
2021-04-28$38.06$38.06371,800——
2021-04-27$39.31$39.31387,200——
2021-04-26$38.77$38.77488,300——
2021-04-23$37.56$37.56499,900——
2021-04-22$36.63$36.631,058,300——
2021-04-21$37.83$37.83616,600——
2021-04-20$37.56$37.56452,700——
2021-04-19$38.44$38.44485,800——
2021-04-16$39.27$39.27352,700——
2021-04-15$39.05$39.05513,800——
2021-04-14$40.17$40.17312,500——
2021-04-13$40.05$40.05322,400——
2021-04-12$40.75$40.75195,200——
2021-04-09$40.73$40.73209,300——
2021-04-08$41.14$41.14250,000——
2021-04-07$40.43$40.43220,200——
2021-04-06$41.25$41.25311,900——
2021-04-05$41.73$41.73277,800——
2021-04-01$41.75$41.75222,800——
2021-03-31$41.10$41.10270,100——
2021-03-30$40.37$40.37185,400——
2021-03-29$40.82$40.82406,300——
2021-03-26$42.54$42.54307,700——
2021-03-25$40.86$40.86269,300——
2021-03-24$40.38$40.38231,500——
2021-03-23$41.79$41.79247,900——
2021-03-22$43.66$43.66191,700——
2021-03-19$43.08$43.08519,400——
2021-03-18$42.94$42.94327,700——
2021-03-17$44.48$44.48221,700——
2021-03-16$43.49$43.49165,100——
2021-03-15$43.24$43.24196,200——
2021-03-12$43.00$43.00215,900——
2021-03-11$42.83$42.83237,600——
2021-03-10$41.85$41.85277,800——
2021-03-09$41.12$41.12391,300——
2021-03-08$39.50$39.50284,200——
2021-03-05$38.24$38.24339,300——
2021-03-04$37.73$37.73432,700——
2021-03-03$38.58$38.58431,300——
2021-03-02$40.12$40.12237,600——
2021-03-01$41.74$41.74315,700——
2021-02-26$40.00$40.00397,700——
2021-02-25$40.00$40.00315,700——
2021-02-24$41.12$41.12335,800——
2021-02-23$41.75$41.75530,400——
2021-02-22$42.54$42.54259,500——
2021-02-19$43.23$43.23785,900——
2021-02-18$42.79$42.79320,100——
2021-02-17$42.72$42.72325,900——
2021-02-16$43.03$43.03346,100——
2021-02-12$43.65$43.65433,400——
2021-02-11$42.54$42.54412,200——
2021-02-10$41.97$41.97322,500——
2021-02-09$42.14$42.14363,800——
2021-02-08$41.60$41.60421,000——
2021-02-05$39.42$39.42440,100——
2021-02-04$39.74$39.741,315,900——
2021-02-03$41.58$41.58766,200——
2021-02-02$43.13$43.13515,000——
2021-02-01$42.69$42.69466,300——
2021-01-29$41.39$41.39718,800——
2021-01-28$42.50$42.50699,900——
2021-01-27$45.23$45.231,450,400——
2021-01-26$40.45$40.45349,300——
2021-01-25$39.82$39.82327,600——
2021-01-22$38.94$38.94399,900——
2021-01-21$38.69$38.69373,900——
2021-01-20$39.20$39.20269,800——
2021-01-19$39.11$39.11375,300——
2021-01-15$38.46$38.46276,300——
2021-01-14$39.41$39.41313,000——
2021-01-13$39.45$39.45581,000——
2021-01-12$39.00$39.00441,300——
2021-01-11$40.15$40.15269,900——
2021-01-08$40.52$40.52227,700——
2021-01-07$41.14$41.14696,700——
2021-01-06$40.92$40.92487,800——
2021-01-05$41.34$41.34373,400——
2021-01-04$40.02$40.02425,900——