Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
74.06
-3.94 (-5.05%)
At close: Dec 5, 2025, 4:00 PM EST
74.50
+0.44 (0.59%)
After-hours: Dec 5, 2025, 7:57 PM EST
Newegg Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.27 | 79.60 | 74.01 | 74.06 | 74.06 | -5.05% | 146,663 |
| Dec 4, 2025 | 75.32 | 78.30 | 73.73 | 78.00 | 78.00 | 2.42% | 173,231 |
| Dec 3, 2025 | 70.00 | 76.55 | 65.01 | 76.16 | 76.16 | 8.40% | 204,489 |
| Dec 2, 2025 | 72.38 | 74.94 | 70.00 | 70.26 | 70.26 | -2.62% | 154,800 |
| Dec 1, 2025 | 73.61 | 75.50 | 70.32 | 72.15 | 72.15 | -4.92% | 133,580 |
| Nov 28, 2025 | 77.00 | 77.19 | 68.00 | 75.88 | 75.88 | -0.80% | 129,702 |
| Nov 26, 2025 | 78.22 | 80.00 | 74.00 | 76.49 | 76.49 | -1.81% | 130,324 |
| Nov 25, 2025 | 75.25 | 79.00 | 74.15 | 77.90 | 77.90 | 0.65% | 139,909 |
| Nov 24, 2025 | 70.89 | 77.80 | 66.84 | 77.40 | 77.40 | 9.43% | 237,592 |
| Nov 21, 2025 | 58.85 | 72.81 | 57.49 | 70.73 | 70.73 | 20.19% | 334,186 |
| 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 |
| Oct 13, 2025 | 47.00 | 49.60 | 45.10 | 48.87 | 48.87 | 5.80% | 507,760 |
| Oct 10, 2025 | 49.50 | 50.00 | 44.31 | 46.19 | 46.19 | -5.73% | 575,322 |
| Oct 9, 2025 | 49.60 | 51.90 | 49.00 | 49.00 | 49.00 | -1.17% | 393,098 |
| Oct 8, 2025 | 50.38 | 51.70 | 48.52 | 49.58 | 49.58 | 0.43% | 371,548 |
| Oct 7, 2025 | 53.09 | 53.76 | 47.77 | 49.37 | 49.37 | -8.10% | 623,826 |
| Oct 6, 2025 | 48.03 | 54.35 | 47.26 | 53.72 | 53.72 | 15.03% | 854,398 |
| Oct 3, 2025 | 45.93 | 47.60 | 44.50 | 46.70 | 46.70 | 5.42% | 625,853 |
| Oct 2, 2025 | 43.00 | 46.00 | 42.70 | 44.30 | 44.30 | 1.96% | 657,407 |
| Oct 1, 2025 | 40.10 | 44.74 | 40.10 | 43.45 | 43.45 | 3.58% | 1,301,804 |
| Sep 30, 2025 | 40.80 | 42.07 | 40.00 | 41.95 | 41.95 | 4.93% | 1,839,754 |
| Sep 29, 2025 | 44.02 | 44.98 | 39.70 | 39.98 | 39.98 | -7.41% | 2,053,930 |
| Sep 26, 2025 | 46.82 | 46.82 | 42.10 | 43.18 | 43.18 | -2.22% | 1,714,132 |
| Sep 25, 2025 | 43.14 | 45.00 | 40.48 | 44.16 | 44.16 | -1.56% | 2,290,207 |
| Sep 24, 2025 | 44.50 | 47.07 | 44.24 | 44.86 | 44.86 | -0.02% | 1,683,172 |
| Sep 23, 2025 | 45.01 | 47.47 | 44.00 | 44.87 | 44.87 | 1.95% | 1,204,243 |
| Sep 22, 2025 | 55.00 | 58.86 | 42.06 | 44.01 | 44.01 | -19.98% | 2,460,866 |
| Sep 19, 2025 | 46.75 | 56.99 | 46.44 | 55.00 | 55.00 | 18.20% | 2,545,963 |
| Sep 18, 2025 | 46.52 | 49.84 | 45.10 | 46.53 | 46.53 | -1.25% | 2,020,132 |
| Sep 17, 2025 | 42.75 | 47.99 | 42.50 | 47.12 | 47.12 | 10.74% | 2,706,268 |
| Sep 16, 2025 | 43.92 | 45.83 | 41.35 | 42.55 | 42.55 | -2.18% | 2,587,677 |
| Sep 15, 2025 | 44.44 | 47.48 | 39.11 | 43.50 | 43.50 | -1.09% | 2,985,342 |
| Sep 12, 2025 | 38.00 | 48.15 | 37.50 | 43.98 | 43.98 | 16.44% | 3,151,039 |
| Sep 11, 2025 | 35.57 | 42.10 | 35.12 | 37.77 | 37.77 | 5.18% | 2,903,527 |
| Sep 10, 2025 | 34.99 | 37.42 | 34.21 | 35.91 | 35.91 | 1.73% | 1,162,662 |
| Sep 9, 2025 | 38.00 | 38.40 | 33.52 | 35.30 | 35.30 | -9.74% | 1,674,406 |
| Sep 8, 2025 | 44.01 | 47.62 | 38.42 | 39.11 | 39.11 | -11.36% | 2,586,442 |
| Sep 5, 2025 | 42.20 | 48.90 | 40.51 | 44.12 | 44.12 | 9.61% | 3,754,319 |
| Sep 4, 2025 | 31.21 | 42.36 | 31.05 | 40.25 | 40.25 | 29.96% | 4,485,995 |
| Sep 3, 2025 | 39.51 | 40.40 | 29.87 | 30.97 | 30.97 | -19.83% | 2,864,513 |
| Sep 2, 2025 | 37.48 | 44.89 | 37.25 | 38.63 | 38.63 | -7.87% | 2,382,994 |
| Aug 29, 2025 | 47.51 | 48.50 | 41.50 | 41.93 | 41.93 | -15.31% | 1,472,848 |
| Aug 28, 2025 | 60.00 | 60.57 | 48.84 | 49.51 | 49.51 | -18.69% | 1,532,095 |
| Aug 27, 2025 | 64.20 | 72.11 | 60.30 | 60.89 | 60.89 | -9.16% | 1,110,408 |
| Aug 26, 2025 | 79.70 | 79.70 | 67.00 | 67.03 | 67.03 | -21.14% | 1,387,707 |
| Aug 25, 2025 | 100.99 | 102.32 | 82.15 | 85.00 | 85.00 | -15.63% | 1,262,727 |
| Aug 22, 2025 | 133.08 | 136.00 | 96.54 | 100.75 | 100.75 | -12.98% | 2,213,501 |
| Aug 21, 2025 | 117.36 | 137.84 | 114.45 | 115.78 | 115.78 | 4.65% | 1,553,730 |
| Aug 20, 2025 | 88.00 | 117.00 | 86.27 | 110.64 | 110.64 | 23.76% | 1,595,058 |
| Aug 19, 2025 | 101.86 | 102.11 | 86.68 | 89.40 | 89.40 | -16.54% | 876,829 |
| Aug 18, 2025 | 109.99 | 113.87 | 98.11 | 107.12 | 107.12 | 6.04% | 986,547 |
| Aug 15, 2025 | 116.88 | 118.86 | 86.50 | 101.02 | 101.02 | -21.13% | 2,327,990 |
| Aug 14, 2025 | 110.00 | 133.00 | 101.92 | 128.09 | 128.09 | 39.39% | 2,917,742 |
| Aug 13, 2025 | 76.32 | 98.45 | 76.32 | 91.89 | 91.89 | 24.78% | 1,829,069 |
| Aug 12, 2025 | 73.40 | 75.49 | 69.05 | 73.64 | 73.64 | 4.80% | 642,046 |
| Aug 11, 2025 | 77.17 | 79.01 | 67.23 | 70.27 | 70.27 | -11.93% | 737,554 |
| Aug 8, 2025 | 60.00 | 85.99 | 60.00 | 79.79 | 79.79 | 34.24% | 1,760,586 |
| Aug 7, 2025 | 56.35 | 62.50 | 54.81 | 59.44 | 59.44 | 1.00% | 613,988 |
| Aug 6, 2025 | 59.96 | 62.95 | 53.20 | 58.85 | 58.85 | 2.94% | 825,110 |
| Aug 5, 2025 | 56.00 | 65.75 | 53.65 | 57.17 | 57.17 | 4.31% | 1,080,091 |
| Aug 4, 2025 | 60.25 | 68.40 | 52.00 | 54.81 | 54.81 | 2.39% | 1,292,716 |
| Aug 1, 2025 | 55.90 | 65.70 | 49.37 | 53.53 | 53.53 | -16.08% | 1,214,478 |
| Jul 31, 2025 | 46.68 | 69.50 | 45.21 | 63.79 | 63.79 | 41.85% | 2,573,087 |
| Jul 30, 2025 | 46.91 | 52.00 | 41.00 | 44.97 | 44.97 | -19.97% | 1,920,353 |
| Jul 29, 2025 | 40.05 | 56.77 | 40.05 | 56.19 | 56.19 | 43.78% | 2,704,354 |
| Jul 28, 2025 | 34.53 | 43.27 | 33.60 | 39.08 | 39.08 | 13.90% | 1,163,096 |
| Jul 25, 2025 | 31.30 | 37.93 | 30.98 | 34.31 | 34.31 | 11.72% | 809,607 |
| Jul 24, 2025 | 31.77 | 31.99 | 30.60 | 30.71 | 30.71 | -4.51% | 137,089 |
| Jul 23, 2025 | 30.60 | 32.27 | 29.20 | 32.16 | 32.16 | 5.34% | 293,029 |
| Jul 22, 2025 | 27.00 | 32.14 | 25.83 | 30.53 | 30.53 | 15.91% | 1,010,371 |
| Jul 21, 2025 | 30.01 | 30.26 | 25.49 | 26.34 | 26.34 | -10.86% | 754,492 |
| Jul 18, 2025 | 33.70 | 38.50 | 29.50 | 29.55 | 29.55 | -7.05% | 1,275,249 |
| Jul 17, 2025 | 27.49 | 31.96 | 26.60 | 31.79 | 31.79 | 17.22% | 1,786,242 |