Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
47.12
+4.57 (10.74%)
At close: Sep 17, 2025, 4:00 PM EDT
47.19
+0.07 (0.15%)
After-hours: Sep 17, 2025, 6:20 PM EDT
Newegg Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 42.75 | 47.99 | 42.50 | 47.12 | - | 10.74% | 2,696,200 |
| 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 |
| 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 |
| Jul 16, 2025 | 29.92 | 29.92 | 26.41 | 27.12 | 27.12 | -7.53% | 1,144,230 |
| Jul 15, 2025 | 29.51 | 31.46 | 25.75 | 29.33 | 29.33 | -19.02% | 2,065,108 |
| Jul 14, 2025 | 47.52 | 48.01 | 31.01 | 36.22 | 36.22 | -26.44% | 1,989,078 |
| Jul 11, 2025 | 28.80 | 56.00 | 28.67 | 49.24 | 49.24 | 71.39% | 3,137,380 |
| Jul 10, 2025 | 21.63 | 28.82 | 21.63 | 28.73 | 28.73 | 32.27% | 1,151,140 |
| Jul 9, 2025 | 18.98 | 22.80 | 18.57 | 21.72 | 21.72 | 16.09% | 595,645 |