Newegg Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.21	37.88	33.00	34.34	-	-6.76%	149,149
Apr 29, 2026	36.86	37.50	35.26	36.83	36.83	-0.79%	72,844
Apr 28, 2026	36.60	37.64	36.33	37.13	37.13	0.12%	42,924
Apr 27, 2026	38.68	39.00	36.42	37.08	37.08	-4.57%	68,420
Apr 24, 2026	41.36	41.72	37.38	38.86	38.86	-0.50%	81,114
Apr 23, 2026	44.00	44.00	38.39	39.05	39.05	-10.72%	105,228
Apr 22, 2026	42.50	44.98	42.37	43.74	43.74	3.92%	100,709
Apr 21, 2026	43.20	44.10	41.32	42.09	42.09	-2.16%	51,182
Apr 20, 2026	43.90	44.65	42.00	43.02	43.02	-3.91%	69,398
Apr 17, 2026	42.79	47.00	42.60	44.77	44.77	6.19%	80,647
Apr 16, 2026	42.46	43.25	41.41	42.16	42.16	-0.71%	67,963
Apr 15, 2026	43.33	45.99	41.55	42.46	42.46	-3.21%	82,048
Apr 14, 2026	40.68	44.74	39.97	43.87	43.87	9.46%	89,493
Apr 13, 2026	36.01	40.24	35.00	40.08	40.08	9.93%	57,740
Apr 10, 2026	36.31	38.35	36.02	36.46	36.46	1.84%	47,039
Apr 9, 2026	36.05	36.80	35.29	35.80	35.80	1.47%	52,873
Apr 8, 2026	38.71	39.00	35.27	35.28	35.28	-0.11%	82,528
Apr 7, 2026	38.05	39.09	35.00	35.32	35.32	-9.94%	79,196
Apr 6, 2026	38.52	40.31	38.10	39.22	39.22	3.13%	122,139
Apr 2, 2026	37.56	39.42	36.89	38.03	38.03	-2.51%	39,746
Apr 1, 2026	41.06	41.88	39.01	39.01	39.01	-5.57%	42,158
Mar 31, 2026	38.50	41.50	38.01	41.31	41.31	9.40%	35,280
Mar 30, 2026	40.75	42.01	36.61	37.76	37.76	-6.95%	48,244
Mar 27, 2026	41.19	42.53	39.47	40.58	40.58	-1.34%	84,708
Mar 26, 2026	46.78	47.26	41.06	41.13	41.13	-12.49%	84,688
Mar 25, 2026	42.93	48.30	42.93	47.00	47.00	9.66%	82,124
Mar 24, 2026	38.62	44.00	38.47	42.86	42.86	12.82%	97,599
Mar 23, 2026	34.99	38.24	34.93	37.99	37.99	8.92%	55,385
Mar 20, 2026	35.78	35.87	33.68	34.88	34.88	-4.07%	26,706
Mar 19, 2026	36.00	36.98	31.29	36.36	36.36	-1.73%	114,990
Mar 18, 2026	37.00	38.37	36.70	37.00	37.00	-2.09%	22,000
Mar 17, 2026	37.15	39.39	36.63	37.79	37.79	1.34%	47,920
Mar 16, 2026	41.01	41.25	35.75	37.29	37.29	-6.80%	104,953
Mar 13, 2026	44.18	44.60	39.68	40.01	40.01	-9.25%	72,649
Mar 12, 2026	45.50	45.50	43.27	44.09	44.09	-3.37%	19,749
Mar 11, 2026	44.59	46.00	44.39	45.63	45.63	2.65%	21,883
Mar 10, 2026	42.35	45.72	41.59	44.45	44.45	4.71%	29,550
Mar 9, 2026	41.40	42.97	41.00	42.45	42.45	-0.19%	31,935
Mar 6, 2026	42.22	45.77	42.22	42.53	42.53	-3.43%	45,692
Mar 5, 2026	43.16	44.13	41.51	44.04	44.04	2.04%	49,390
Mar 4, 2026	42.19	44.71	41.63	43.16	43.16	2.47%	34,677
Mar 3, 2026	43.04	43.04	40.00	42.12	42.12	-2.27%	61,567
Mar 2, 2026	43.00	45.98	41.50	43.10	43.10	-3.06%	60,881
Feb 27, 2026	46.51	47.06	44.23	44.46	44.46	-6.85%	40,032
Feb 26, 2026	47.75	48.00	46.15	47.73	47.73	1.77%	33,828
Feb 25, 2026	50.38	50.38	46.06	46.90	46.90	-5.10%	49,882
Feb 24, 2026	48.57	49.63	47.58	49.42	49.42	1.75%	25,147
Feb 23, 2026	50.69	50.69	48.00	48.57	48.57	-4.45%	37,742
Feb 20, 2026	50.74	52.88	49.82	50.83	50.83	-3.18%	34,273
Feb 19, 2026	49.88	52.50	49.20	52.50	52.50	4.90%	27,239