Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	53.91	53.91	48.29	49.15	49.15	-7.44%	166,297
Jan 6, 2026	56.35	56.35	52.67	53.10	53.10	-4.46%	98,337
Jan 5, 2026	52.84	56.19	52.13	55.58	55.58	6.29%	92,753
Jan 2, 2026	51.86	52.78	50.01	52.29	52.29	3.01%	70,773
Dec 31, 2025	53.57	53.57	50.00	50.76	50.76	-3.50%	77,705
Dec 30, 2025	50.44	53.30	50.05	52.60	52.60	2.69%	80,793
Dec 29, 2025	51.57	52.87	50.70	51.22	51.22	-3.32%	62,158
Dec 26, 2025	56.79	56.79	52.00	52.98	52.98	-3.18%	75,808
Dec 24, 2025	54.38	54.81	52.52	54.72	54.72	-0.18%	72,097
Dec 23, 2025	55.50	57.32	54.48	54.82	54.82	-1.70%	71,409
Dec 22, 2025	54.34	59.21	54.34	55.77	55.77	2.61%	133,412
Dec 19, 2025	56.40	58.00	53.32	54.35	54.35	-2.76%	155,069
Dec 18, 2025	53.81	56.48	53.59	55.89	55.89	3.88%	114,614
Dec 17, 2025	59.89	59.89	52.61	53.80	53.80	-8.60%	136,615
Dec 16, 2025	56.14	62.00	56.11	58.86	58.86	2.97%	106,698