Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.76	19.19	18.05	18.53	18.53	-0.43%	53,067
Jun 11, 2026	16.97	18.87	16.69	18.61	18.61	10.91%	75,788
Jun 10, 2026	16.87	17.71	16.75	16.78	16.78	-1.64%	46,968
Jun 9, 2026	18.17	19.01	16.80	17.06	17.06	-5.90%	61,496
Jun 8, 2026	17.50	18.72	17.24	18.13	18.13	4.56%	40,461
Jun 5, 2026	18.24	18.59	16.58	17.34	17.34	-6.02%	102,252
Jun 4, 2026	18.01	19.92	17.54	18.45	18.45	1.32%	91,538
Jun 3, 2026	20.00	22.00	18.12	18.21	18.21	-8.90%	195,830
Jun 2, 2026	18.96	21.67	18.76	19.99	19.99	5.66%	265,587
Jun 1, 2026	18.18	21.00	17.25	18.92	18.92	1.88%	299,266
May 29, 2026	18.10	18.57	17.17	18.57	18.57	-0.21%	92,470
May 28, 2026	18.16	18.99	16.55	18.61	18.61	-0.13%	145,458
May 27, 2026	19.50	19.70	18.24	18.64	18.64	-4.44%	85,153
May 26, 2026	20.31	21.91	19.30	19.50	19.50	-3.80%	82,322
May 22, 2026	20.02	20.53	19.71	20.27	20.27	0.30%	56,129
May 21, 2026	19.55	20.55	18.81	20.21	20.21	-1.75%	99,255
May 20, 2026	19.74	21.79	18.99	20.57	20.57	5.49%	131,977
May 19, 2026	19.55	19.74	18.52	19.50	19.50	-3.27%	86,904
May 18, 2026	20.41	21.03	18.81	20.16	20.16	-0.15%	135,895
May 15, 2026	22.70	22.88	20.06	20.19	20.19	-9.26%	88,307
May 14, 2026	23.05	23.54	22.13	22.25	22.25	-4.38%	85,549
May 13, 2026	24.27	25.12	22.36	23.27	23.27	-4.47%	117,692
May 12, 2026	24.68	24.99	22.82	24.36	24.36	-1.77%	110,497
May 11, 2026	26.14	26.60	24.30	24.80	24.80	-2.78%	105,882
May 8, 2026	29.95	29.95	25.01	25.51	25.51	-12.67%	163,679
May 7, 2026	31.82	32.20	29.20	29.21	29.21	-8.29%	112,356
May 6, 2026	31.45	33.68	31.00	31.85	31.85	1.01%	71,345
May 5, 2026	31.11	32.50	30.00	31.53	31.53	3.11%	83,212
May 4, 2026	34.25	34.50	30.55	30.58	30.58	-10.35%	141,919
May 1, 2026	35.00	35.01	33.26	34.11	34.11	-2.29%	80,216
Apr 30, 2026	37.21	37.88	33.00	34.91	34.91	-5.21%	161,927
Apr 29, 2026	36.86	37.50	35.26	36.83	36.83	-0.79%	72,865
Apr 28, 2026	36.60	37.64	36.33	37.13	37.13	0.12%	43,033
Apr 27, 2026	38.68	39.00	36.42	37.08	37.08	-4.57%	68,475
Apr 24, 2026	41.36	41.72	37.38	38.86	38.86	-0.50%	81,165
Apr 23, 2026	44.00	44.00	38.39	39.05	39.05	-10.72%	106,417
Apr 22, 2026	42.50	44.98	42.37	43.74	43.74	3.92%	100,734
Apr 21, 2026	43.20	44.10	41.32	42.09	42.09	-2.16%	51,283
Apr 20, 2026	43.90	44.65	42.00	43.02	43.02	-3.91%	69,418
Apr 17, 2026	42.79	47.00	42.60	44.77	44.77	6.19%	81,151
Apr 16, 2026	42.46	43.25	41.41	42.16	42.16	-0.71%	68,399
Apr 15, 2026	43.33	45.99	41.55	42.46	42.46	-3.21%	82,848
Apr 14, 2026	40.68	44.74	39.97	43.87	43.87	9.46%	89,548
Apr 13, 2026	36.01	40.24	35.00	40.08	40.08	9.93%	57,833
Apr 10, 2026	36.31	38.35	36.02	36.46	36.46	1.84%	47,097
Apr 9, 2026	36.05	36.80	35.29	35.80	35.80	1.47%	53,106
Apr 8, 2026	38.71	39.00	35.27	35.28	35.28	-0.11%	82,697
Apr 7, 2026	38.05	39.09	35.00	35.32	35.32	-9.94%	80,399
Apr 6, 2026	38.52	40.31	38.10	39.22	39.22	3.13%	122,157
Apr 2, 2026	37.56	39.42	36.89	38.03	38.03	-2.51%	39,767