Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
42.45
-0.08 (-0.19%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Newegg Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.40 | 42.97 | 41.00 | 42.45 | 42.45 | -0.19% | 31,838 |
| Mar 6, 2026 | 42.22 | 45.77 | 42.22 | 42.53 | 42.53 | -3.43% | 45,589 |
| Mar 5, 2026 | 43.16 | 44.13 | 41.51 | 44.04 | 44.04 | 2.04% | 49,373 |
| Mar 4, 2026 | 42.19 | 44.71 | 41.63 | 43.16 | 43.16 | 2.47% | 34,646 |
| Mar 3, 2026 | 43.04 | 43.04 | 40.00 | 42.12 | 42.12 | -2.27% | 61,385 |
| Mar 2, 2026 | 43.00 | 45.98 | 41.50 | 43.10 | 43.10 | -3.06% | 60,148 |
| Feb 27, 2026 | 46.51 | 47.06 | 44.23 | 44.46 | 44.46 | -6.85% | 39,928 |
| Feb 26, 2026 | 47.75 | 48.00 | 46.15 | 47.73 | 47.73 | 1.77% | 33,695 |
| Feb 25, 2026 | 50.38 | 50.38 | 46.06 | 46.90 | 46.90 | -5.10% | 49,648 |
| Feb 24, 2026 | 48.57 | 49.63 | 47.58 | 49.42 | 49.42 | 1.75% | 22,980 |
| Feb 23, 2026 | 50.69 | 50.69 | 48.00 | 48.57 | 48.57 | -4.45% | 37,677 |
| Feb 20, 2026 | 50.74 | 52.88 | 49.82 | 50.83 | 50.83 | -3.18% | 34,253 |
| Feb 19, 2026 | 49.88 | 52.50 | 49.20 | 52.50 | 52.50 | 4.90% | 26,174 |
| Feb 18, 2026 | 51.63 | 51.63 | 49.40 | 50.05 | 50.05 | -0.16% | 32,375 |
| Feb 17, 2026 | 47.12 | 51.45 | 45.13 | 50.13 | 50.13 | 7.51% | 63,119 |
| Feb 13, 2026 | 47.43 | 49.83 | 46.57 | 46.63 | 46.63 | -3.00% | 60,593 |
| Feb 12, 2026 | 51.30 | 51.43 | 47.00 | 48.07 | 48.07 | -7.31% | 68,170 |
| Feb 11, 2026 | 54.94 | 57.24 | 49.53 | 51.86 | 51.86 | -3.12% | 55,242 |
| Feb 10, 2026 | 56.58 | 57.39 | 53.38 | 53.53 | 53.53 | -5.05% | 46,997 |
| Feb 9, 2026 | 52.88 | 58.48 | 51.30 | 56.38 | 56.38 | 7.60% | 80,397 |
| Feb 6, 2026 | 45.65 | 52.79 | 45.02 | 52.40 | 52.40 | 18.93% | 81,703 |
| Feb 5, 2026 | 50.22 | 51.29 | 43.69 | 44.06 | 44.06 | -9.92% | 96,876 |
| Feb 4, 2026 | 50.82 | 51.31 | 47.10 | 48.91 | 48.91 | -4.27% | 57,430 |
| Feb 3, 2026 | 50.58 | 53.35 | 49.75 | 51.09 | 51.09 | 2.82% | 77,479 |
| Feb 2, 2026 | 49.42 | 51.32 | 48.45 | 49.69 | 49.69 | 0.38% | 82,262 |
| Jan 30, 2026 | 55.05 | 55.07 | 49.50 | 49.50 | 49.50 | -10.81% | 63,938 |
| Jan 29, 2026 | 54.54 | 59.00 | 54.54 | 55.50 | 55.50 | 1.76% | 99,641 |
| Jan 28, 2026 | 54.45 | 55.52 | 52.68 | 54.54 | 54.54 | 1.58% | 66,486 |
| Jan 27, 2026 | 49.73 | 53.94 | 49.02 | 53.69 | 53.69 | 7.94% | 68,406 |
| Jan 26, 2026 | 48.96 | 51.24 | 48.50 | 49.74 | 49.74 | 1.59% | 61,291 |
| Jan 23, 2026 | 47.48 | 49.86 | 45.99 | 48.96 | 48.96 | 5.68% | 77,567 |
| Jan 22, 2026 | 46.46 | 47.99 | 45.52 | 46.33 | 46.33 | 1.76% | 83,052 |
| Jan 21, 2026 | 52.77 | 53.88 | 41.01 | 45.53 | 45.53 | -17.70% | 388,591 |
| Jan 20, 2026 | 52.80 | 57.93 | 52.80 | 55.32 | 55.32 | 1.00% | 61,580 |
| Jan 16, 2026 | 54.53 | 56.40 | 52.52 | 54.77 | 54.77 | 0.38% | 74,634 |
| Jan 15, 2026 | 53.99 | 57.48 | 53.80 | 54.56 | 54.56 | 1.36% | 81,292 |
| Jan 14, 2026 | 53.98 | 54.69 | 52.21 | 53.83 | 53.83 | -0.28% | 42,969 |
| Jan 13, 2026 | 50.29 | 54.81 | 50.00 | 53.98 | 53.98 | 7.34% | 130,123 |
| Jan 12, 2026 | 49.03 | 51.00 | 48.50 | 50.29 | 50.29 | 1.62% | 61,720 |
| Jan 9, 2026 | 49.42 | 51.00 | 49.02 | 49.49 | 49.49 | -0.10% | 56,179 |
| Jan 8, 2026 | 49.15 | 51.60 | 49.15 | 49.54 | 49.54 | 0.79% | 85,921 |
| Jan 7, 2026 | 53.91 | 53.91 | 48.29 | 49.15 | 49.15 | -7.44% | 166,297 |
| Jan 6, 2026 | 56.35 | 56.35 | 52.67 | 53.10 | 53.10 | -4.46% | 98,337 |
| Jan 5, 2026 | 52.84 | 56.19 | 52.13 | 55.58 | 55.58 | 6.29% | 92,753 |
| Jan 2, 2026 | 51.86 | 52.78 | 50.01 | 52.29 | 52.29 | 3.01% | 70,773 |
| Dec 31, 2025 | 53.57 | 53.57 | 50.00 | 50.76 | 50.76 | -3.50% | 77,705 |
| Dec 30, 2025 | 50.44 | 53.30 | 50.05 | 52.60 | 52.60 | 2.69% | 80,793 |
| Dec 29, 2025 | 51.57 | 52.87 | 50.70 | 51.22 | 51.22 | -3.32% | 62,158 |
| Dec 26, 2025 | 56.79 | 56.79 | 52.00 | 52.98 | 52.98 | -3.18% | 75,808 |
| Dec 24, 2025 | 54.38 | 54.81 | 52.52 | 54.72 | 54.72 | -0.18% | 72,097 |
| Dec 23, 2025 | 55.50 | 57.32 | 54.48 | 54.82 | 54.82 | -1.70% | 71,409 |
| Dec 22, 2025 | 54.34 | 59.21 | 54.34 | 55.77 | 55.77 | 2.61% | 133,412 |
| Dec 19, 2025 | 56.40 | 58.00 | 53.32 | 54.35 | 54.35 | -2.76% | 155,069 |
| Dec 18, 2025 | 53.81 | 56.48 | 53.59 | 55.89 | 55.89 | 3.88% | 114,614 |
| Dec 17, 2025 | 59.89 | 59.89 | 52.61 | 53.80 | 53.80 | -8.60% | 136,615 |
| Dec 16, 2025 | 56.14 | 62.00 | 56.11 | 58.86 | 58.86 | 2.97% | 106,698 |
| Dec 15, 2025 | 62.08 | 64.00 | 56.66 | 57.16 | 57.16 | -7.81% | 128,952 |
| Dec 12, 2025 | 64.40 | 65.17 | 61.80 | 62.00 | 62.00 | -3.17% | 84,314 |
| Dec 11, 2025 | 66.07 | 66.82 | 61.75 | 64.03 | 64.03 | -4.33% | 150,595 |
| Dec 10, 2025 | 69.22 | 72.00 | 66.77 | 66.93 | 66.93 | -4.95% | 153,609 |
| Dec 9, 2025 | 68.00 | 72.00 | 67.15 | 70.41 | 70.41 | 2.47% | 107,840 |
| Dec 8, 2025 | 73.88 | 74.94 | 68.53 | 68.71 | 68.71 | -7.22% | 205,565 |
| Dec 5, 2025 | 79.27 | 79.60 | 74.01 | 74.06 | 74.06 | -5.05% | 146,721 |
| Dec 4, 2025 | 75.32 | 78.30 | 73.73 | 78.00 | 78.00 | 2.42% | 173,401 |
| Dec 3, 2025 | 70.00 | 76.55 | 65.01 | 76.16 | 76.16 | 8.40% | 204,970 |
| Dec 2, 2025 | 72.38 | 74.94 | 70.00 | 70.26 | 70.26 | -2.62% | 155,098 |
| Dec 1, 2025 | 73.61 | 75.50 | 70.32 | 72.15 | 72.15 | -4.92% | 134,561 |
| Nov 28, 2025 | 77.00 | 77.19 | 68.00 | 75.88 | 75.88 | -0.80% | 131,390 |
| Nov 26, 2025 | 78.22 | 80.00 | 74.00 | 76.49 | 76.49 | -1.81% | 135,164 |
| Nov 25, 2025 | 75.25 | 79.00 | 74.15 | 77.90 | 77.90 | 0.65% | 140,132 |
| Nov 24, 2025 | 70.89 | 77.80 | 66.84 | 77.40 | 77.40 | 9.43% | 239,297 |
| Nov 21, 2025 | 58.85 | 72.81 | 57.49 | 70.73 | 70.73 | 20.19% | 335,675 |
| Nov 20, 2025 | 60.77 | 63.93 | 57.37 | 58.85 | 58.85 | -0.25% | 196,294 |
| Nov 19, 2025 | 61.87 | 63.60 | 55.55 | 59.00 | 59.00 | -4.02% | 186,300 |
| Nov 18, 2025 | 64.86 | 66.76 | 61.24 | 61.47 | 61.47 | -8.42% | 131,356 |
| Nov 17, 2025 | 70.07 | 70.45 | 64.51 | 67.12 | 67.12 | -6.89% | 224,081 |
| Nov 14, 2025 | 75.24 | 77.05 | 70.85 | 72.09 | 72.09 | -8.03% | 217,838 |
| Nov 13, 2025 | 91.74 | 91.74 | 72.39 | 78.38 | 78.38 | -14.58% | 379,835 |
| Nov 12, 2025 | 94.00 | 94.41 | 85.85 | 91.76 | 91.76 | -0.95% | 410,075 |
| Nov 11, 2025 | 93.18 | 96.08 | 88.67 | 92.64 | 92.64 | 0.35% | 359,785 |
| Nov 10, 2025 | 92.40 | 96.29 | 86.18 | 92.32 | 92.32 | 1.56% | 406,380 |
| Nov 7, 2025 | 84.96 | 93.81 | 81.30 | 90.90 | 90.90 | 6.80% | 692,314 |
| Nov 6, 2025 | 85.09 | 87.00 | 80.97 | 85.11 | 85.11 | -2.32% | 327,606 |
| Nov 5, 2025 | 77.77 | 89.35 | 76.14 | 87.13 | 87.13 | 12.04% | 601,594 |
| Nov 4, 2025 | 80.20 | 82.92 | 69.43 | 77.77 | 77.77 | -7.91% | 714,057 |
| Nov 3, 2025 | 83.59 | 86.38 | 76.00 | 84.45 | 84.45 | -0.40% | 1,982,418 |
| Oct 31, 2025 | 80.05 | 87.20 | 78.00 | 84.79 | 84.79 | 4.68% | 1,019,641 |
| Oct 30, 2025 | 68.34 | 82.00 | 66.00 | 81.00 | 81.00 | 16.51% | 1,884,254 |
| Oct 29, 2025 | 62.33 | 72.00 | 61.33 | 69.52 | 69.52 | 9.39% | 1,568,434 |
| Oct 28, 2025 | 61.75 | 65.02 | 60.13 | 63.55 | 63.55 | -4.19% | 770,445 |
| Oct 27, 2025 | 61.55 | 69.56 | 55.01 | 66.33 | 66.33 | -0.58% | 1,232,020 |
| Oct 24, 2025 | 47.77 | 70.33 | 47.67 | 66.72 | 66.72 | 40.85% | 3,406,527 |
| Oct 23, 2025 | 44.50 | 47.55 | 43.00 | 47.37 | 47.37 | 7.03% | 1,232,718 |
| Oct 22, 2025 | 47.50 | 47.93 | 44.26 | 44.26 | 44.26 | -11.83% | 973,453 |
| Oct 21, 2025 | 51.15 | 53.59 | 50.00 | 50.20 | 50.20 | -4.91% | 1,282,642 |
| Oct 20, 2025 | 47.22 | 54.50 | 47.22 | 52.79 | 52.79 | 11.80% | 1,826,785 |
| Oct 17, 2025 | 47.00 | 47.85 | 45.50 | 47.22 | 47.22 | 1.90% | 984,843 |
| Oct 16, 2025 | 47.72 | 48.17 | 45.10 | 46.34 | 46.34 | -1.99% | 1,502,837 |
| Oct 15, 2025 | 50.66 | 51.13 | 44.50 | 47.28 | 47.28 | -4.33% | 1,317,317 |
| Oct 14, 2025 | 48.00 | 52.44 | 46.01 | 49.42 | 49.42 | 1.13% | 427,224 |