NETGEAR, Inc.
NTGRNASDAQTechnology● Active
$25.08
$-0.12(-0.48%)
Market Cap$673144767
P/E Ratio—
52W High$36.86
52W Low$19
NETGEAR, Inc.（NTGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ntgr · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$41.96
Jun 14, 2021
-40.2% from here
5-Year Low5Y
$10.40
Oct 25, 2023
+141.2% from low
IPO Priceadj.
$10.97
Jul 31, 2003
+128.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NTGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $25.17 | $25.21 | $24.85 | $24.97 | $24.97 | 30K | -0.80% |
| Jun 8, 2026 | $24.32 | $25.26 | $24.05 | $25.20 | $25.20 | 432K | +3.62% |
| Jun 5, 2026 | $25.73 | $25.74 | $23.73 | $24.09 | $24.09 | 484K | -6.37% |
| Jun 4, 2026 | $25.88 | $26.17 | $25.46 | $25.74 | $25.74 | 299K | -0.54% |
| Jun 3, 2026 | $27.06 | $27.16 | $25.85 | $26.19 | $26.19 | 391K | -3.22% |
| Jun 2, 2026 | $26.76 | $27.54 | $26.76 | $27.25 | $27.25 | 529K | +1.83% |
| Jun 1, 2026 | $25.94 | $27.27 | $25.68 | $26.71 | $26.71 | 651K | +2.97% |
| May 29, 2026 | $25.89 | $26.35 | $25.73 | $25.99 | $25.99 | 677K | +0.39% |
| May 28, 2026 | $25.97 | $25.97 | $25.58 | $25.71 | $25.71 | 326K | -1.00% |
| May 27, 2026 | $26.09 | $26.11 | $25.51 | $25.80 | $25.80 | 321K | -1.11% |
| May 26, 2026 | $25.80 | $26.11 | $25.26 | $26.09 | $26.09 | 294K | +1.12% |
| May 22, 2026 | $25.12 | $26.14 | $25.10 | $25.79 | $25.79 | 404K | +2.67% |
| May 21, 2026 | $24.60 | $24.95 | $24.38 | $24.88 | $24.88 | 270K | +1.14% |
| May 20, 2026 | $24.62 | $25.03 | $24.21 | $24.48 | $24.48 | 261K | -0.57% |
| May 19, 2026 | $24.80 | $25.12 | $24.29 | $24.52 | $24.52 | 274K | -1.13% |
| May 18, 2026 | $24.99 | $25.38 | $24.73 | $25.05 | $25.05 | 339K | +0.24% |
| May 15, 2026 | $25.43 | $25.84 | $24.73 | $24.75 | $24.75 | 353K | -2.67% |
| May 14, 2026 | $25.82 | $26.32 | $25.52 | $25.82 | $25.82 | 412K | +0.00% |
| May 13, 2026 | $25.91 | $26.28 | $25.10 | $25.68 | $25.68 | 332K | -0.89% |
| May 12, 2026 | $26.44 | $26.44 | $25.40 | $25.67 | $25.67 | 256K | -2.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NTGR
Jan 1 → Dec 31 · 6 years2026+1.1%$24.70 → $24.97
+1.1%
2025-12.2%$27.95 → $24.53
-12.2%
2024+91.0%$14.59 → $27.87
+91.0%
2023-20.2%$18.27 → $14.58
-20.2%
2022-38.1%$29.27 → $18.11
-38.1%
2021-26.9%$39.95 → $29.21
-26.9%
Best Year2024 · +91.0%
Worst Year2022 · -38.1%
Positive Years2 / 6
Avg Annual Return-0.9%
6Y Total Return-37.5%
6Y CAGR~-7.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in NTGR?
If you invested $1,000 in NTGR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,286
Total Return+128.6%
CAGR~+3.7% / yr
Profit+$1,286
Based on Jul 31, 2003 · $10.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NETGEAR, Inc.（NTGR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NTGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NTGR 历史股价FMP 日线复权 OHLCV