Newegg Commerce, Inc. (NEGG)
NASDAQ: NEGG · Real-Time Price · USD
48.87
+2.68 (5.80%)
At close: Oct 13, 2025, 4:00 PM EDT
48.00
-0.87 (-1.78%)
Pre-market: Oct 14, 2025, 8:07 AM EDT
Newegg Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |