Newegg Commerce, Inc. - NEGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.74	50.83	50.83	52.88	49.82	34,300
February 19, 2026	49.88	52.5	52.5	52.5	49.2	27,239
February 18, 2026	51.63	50.05	50.05	51.63	49.4	32,461
February 17, 2026	47.12	50.13	50.13	51.45	45.13	63,265
February 13, 2026	47.43	46.63	46.63	49.83	46.57	60,663
February 12, 2026	51.3	48.07	48.07	51.43	47	68,271
February 11, 2026	54.94	51.86	51.86	57.24	49.53	55,304
February 10, 2026	56.58	53.53	53.53	57.39	53.38	47,052
February 09, 2026	52.88	56.38	56.38	58.48	51.3	82,096
February 06, 2026	45.65	52.4	52.4	52.79	45.02	81,962
February 05, 2026	50.22	44.06	44.06	51.29	43.69	97,198
February 04, 2026	50.82	48.91	48.91	51.31	47.1	57,442
February 03, 2026	50.58	51.09	51.09	53.35	49.75	77,550
February 02, 2026	49.42	49.69	49.69	51.32	48.45	82,300
January 30, 2026	55.05	49.5	49.5	55.07	49.5	64,361
January 29, 2026	54.54	55.5	55.5	59	54.54	100,517
January 28, 2026	54.45	54.54	54.54	55.52	52.68	66,679
January 27, 2026	49.73	53.69	53.69	53.94	49.02	68,649
January 26, 2026	48.96	49.74	49.74	51.24	48.5	61,334
January 23, 2026	47.48	48.96	48.96	49.86	45.99	77,782
January 22, 2026	46.46	46.33	46.33	47.99	45.52	83,477
January 21, 2026	52.77	45.53	45.53	53.88	41.01	391,300
January 20, 2026	52.8	55.32	55.32	57.93	52.8	78,800
January 16, 2026	54.53	54.77	54.77	56.4	52.52	76,968
January 15, 2026	53.99	54.56	54.56	57.48	53.8	81,400
January 14, 2026	53.98	53.83	53.83	54.69	52.21	43,374
January 13, 2026	50.29	53.98	53.98	54.81	50	131,754
January 12, 2026	49.03	50.29	50.29	51	48.5	61,857
January 09, 2026	49.42	49.49	49.49	51	49.02	56,217
January 08, 2026	49.15	49.54	49.54	51.6	49.15	86,251
January 07, 2026	53.91	49.15	49.15	53.91	48.29	166,566
January 06, 2026	56.35	53.1	53.1	56.35	52.67	98,601
January 05, 2026	52.84	55.58	55.58	56.19	52.13	92,927
January 02, 2026	51.86	52.29	52.29	52.78	50.01	70,900
December 31, 2025	53.57	50.76	50.76	53.57	50	77,802
December 30, 2025	50.44	52.6	52.6	53.3	50.05	80,870
December 29, 2025	51.57	51.22	51.22	52.87	50.7	62,159
December 26, 2025	56.79	52.98	52.98	56.79	52	76,211
December 24, 2025	54.38	54.72	54.72	54.81	52.52	72,200
December 23, 2025	55.5	54.82	54.82	57.32	54.48	72,000
December 22, 2025	54.34	55.77	55.77	59.21	54.34	133,665
December 19, 2025	56.4	54.35	54.35	58	53.32	156,400
December 18, 2025	53.81	55.89	55.89	56.47	53.59	114,849
December 17, 2025	59.89	53.8	53.8	59.89	52.61	136,615
December 16, 2025	56.14	58.86	58.86	62	56.11	106,700
December 15, 2025	62.08	57.16	57.16	64	56.66	129,000
December 12, 2025	64.4	62	62	65.17	61.8	84,314
December 11, 2025	66.07	64.03	64.03	66.82	61.75	150,595
December 10, 2025	69.22	66.93	66.93	72	66.77	153,609
December 09, 2025	68	70.41	70.41	72	67.15	107,840
December 08, 2025	73.88	68.71	68.71	74.94	68.53	205,565
December 05, 2025	79.27	74.06	74.06	79.6	74.01	146,721
December 04, 2025	75.32	78	78	78.28	74.36	173,231
December 03, 2025	70	76.16	76.16	76.55	65.01	204,600
December 02, 2025	72.38	70.26	70.26	74.94	70	155,100
December 01, 2025	73.61	72.15	72.15	75.5	70.32	134,600
November 28, 2025	77	75.88	75.88	77.19	68	131,400
November 26, 2025	78.22	76.49	76.49	80	74	135,164
November 25, 2025	75.25	77.9	77.9	79	74.15	140,132
November 24, 2025	70.89	77.4	77.4	77.8	66.84	238,439

Newegg Commerce, Inc. (NEGG) NASDAQ