Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.78	35.87	33.68	34.48	34.48	-5.17%	26,624
Mar 19, 2026	36.00	36.98	31.29	36.36	36.36	-1.73%	114,207
Mar 18, 2026	37.00	38.37	36.70	37.00	37.00	-2.09%	21,940
Mar 17, 2026	37.15	39.39	36.63	37.79	37.79	1.34%	47,832
Mar 16, 2026	41.01	41.25	35.75	37.29	37.29	-6.80%	104,458
Mar 13, 2026	44.18	44.60	39.68	40.01	40.01	-9.25%	72,410
Mar 12, 2026	45.50	45.50	43.27	44.09	44.09	-3.37%	19,747
Mar 11, 2026	44.59	46.00	44.39	45.63	45.63	2.65%	21,766
Mar 10, 2026	42.35	45.72	41.59	44.45	44.45	4.71%	29,538
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