Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
57.90
-4.10 (-6.61%)
Dec 15, 2025, 1:53 PM EST - Market open
Newegg Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 62.08 | 64.00 | 59.22 | 58.25 | - | -6.05% | 52,795 |
| Dec 12, 2025 | 64.40 | 65.17 | 61.80 | 62.00 | 62.00 | -3.17% | 83,832 |
| Dec 11, 2025 | 66.07 | 66.82 | 61.75 | 64.03 | 64.03 | -4.33% | 149,875 |
| Dec 10, 2025 | 69.22 | 72.00 | 66.77 | 66.93 | 66.93 | -4.95% | 148,160 |
| Dec 9, 2025 | 68.00 | 72.00 | 67.15 | 70.41 | 70.41 | 2.47% | 107,714 |
| Dec 8, 2025 | 73.88 | 74.94 | 68.53 | 68.71 | 68.71 | -7.22% | 204,929 |
| 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 |