Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.98	16.09	14.54	14.91	14.91	-5.45%	72,131
Jul 1, 2026	16.38	16.68	15.65	15.77	15.77	-3.72%	71,226
Jun 30, 2026	16.83	17.09	16.00	16.38	16.38	-3.31%	110,379
Jun 29, 2026	16.77	17.35	16.35	16.94	16.94	2.73%	49,260
Jun 26, 2026	16.52	17.15	16.28	16.49	16.49	-0.36%	63,418
Jun 25, 2026	16.90	17.44	16.32	16.55	16.55	-2.22%	34,927
Jun 24, 2026	16.42	17.45	16.16	16.93	16.93	3.83%	61,034
Jun 23, 2026	16.80	17.94	16.01	16.30	16.30	-7.70%	104,618
Jun 22, 2026	17.67	18.30	17.25	17.66	17.66	0.28%	43,427
Jun 18, 2026	18.01	18.16	17.23	17.61	17.61	-0.90%	41,804
Jun 17, 2026	18.11	18.77	17.77	17.77	17.77	-2.36%	42,515
Jun 16, 2026	18.51	18.98	18.15	18.20	18.20	-2.15%	47,333
Jun 15, 2026	19.09	20.13	18.19	18.60	18.60	0.38%	89,188
Jun 12, 2026	18.76	19.19	18.05	18.53	18.53	-0.43%	53,082
Jun 11, 2026	16.97	18.87	16.69	18.61	18.61	10.91%	76,062
Jun 10, 2026	16.87	17.71	16.75	16.78	16.78	-1.64%	47,888
Jun 9, 2026	18.17	19.01	16.80	17.06	17.06	-5.90%	61,618
Jun 8, 2026	17.50	18.72	17.24	18.13	18.13	4.56%	40,889
Jun 5, 2026	18.24	18.59	16.58	17.34	17.34	-6.02%	102,357
Jun 4, 2026	18.01	19.92	17.54	18.45	18.45	1.32%	92,569
Jun 3, 2026	20.00	22.00	18.12	18.21	18.21	-8.90%	196,278
Jun 2, 2026	18.96	21.67	18.76	19.99	19.99	5.66%	265,670
Jun 1, 2026	18.18	21.00	17.25	18.92	18.92	1.88%	299,940
May 29, 2026	18.10	18.57	17.17	18.57	18.57	-0.21%	92,555
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