Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
84.45
-0.34 (-0.40%)
At close: Nov 3, 2025, 4:00 PM EST
83.49
-0.96 (-1.14%)
After-hours: Nov 3, 2025, 7:54 PM EST
Newegg Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 83.59 | 86.38 | 76.00 | 84.45 | 84.45 | -0.40% | 1,981,480 |
| 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% | 2,820,699 |
| 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 |