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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.85	70.73	70.73	72.81	57.49	335,675
November 20, 2025	60.77	58.85	58.85	63.93	57.37	196,294
November 19, 2025	61.87	59	59	63.6	55.55	186,300
November 18, 2025	64.86	61.47	61.47	66.76	61.24	131,356
November 17, 2025	70.07	67.12	67.12	70.45	64.51	224,100
November 14, 2025	75.24	72.09	72.09	77.05	70.85	217,838
November 13, 2025	91.74	78.38	78.38	91.74	72.39	379,835
November 12, 2025	94	91.76	91.76	94.41	85.85	410,100
November 11, 2025	93.18	92.64	92.64	96.08	88.67	359,785
November 10, 2025	92.4	92.32	92.32	96.29	86.18	406,400
November 07, 2025	84.96	90.9	90.9	93.81	81.3	692,314
November 06, 2025	85.09	85.11	85.11	87	80.97	327,606
November 05, 2025	77.77	87.13	87.13	89.35	76.14	601,600
November 04, 2025	80.2	77.77	77.77	82.92	69.43	714,057
November 03, 2025	83.59	84.45	84.45	86.38	76	1.98M
October 31, 2025	80.05	84.79	84.79	87.2	78	1.02M
October 30, 2025	68.34	81	81	82	66	1.88M
October 29, 2025	62.33	69.52	69.52	72	61.33	1.57M
October 28, 2025	61.75	63.55	63.55	65.02	60.13	770,445
October 27, 2025	61.55	66.33	66.33	69.56	55.01	1.23M
October 24, 2025	47.77	66.72	66.72	70.33	47.67	3.41M
October 23, 2025	44.5	47.37	47.37	47.55	43	1.23M
October 22, 2025	47.5	44.26	44.26	47.93	44.26	973,500
October 21, 2025	51.15	50.2	50.2	53.59	50	1.28M
October 20, 2025	47.22	52.79	52.79	54.5	47.22	1.83M
October 17, 2025	47	47.22	47.22	47.85	45.5	984,843
October 16, 2025	47.72	46.34	46.34	48.17	45.1	1.5M
October 15, 2025	50.66	47.28	47.28	51.13	44.5	1.32M
October 14, 2025	48	49.42	49.42	52.44	46.01	427,224
October 13, 2025	47	48.87	48.87	49.6	45.1	507,800
October 10, 2025	49.5	46.19	46.19	50	44.3	575,322
October 09, 2025	49.6	49	49	51.9	49	393,100
October 08, 2025	50.38	49.58	49.58	51.7	48.52	371,548
October 07, 2025	53.09	49.37	49.37	53.76	47.77	623,826
October 06, 2025	48.03	53.72	53.72	54.35	47.26	854,400
October 03, 2025	45.93	46.7	46.7	47.6	44.79	623,898
October 02, 2025	43	44.3	44.3	46	42.7	657,407
October 01, 2025	40.1	43.45	43.45	44.74	40.1	1.3M
September 30, 2025	40.8	41.95	41.95	42.07	40	1.84M
September 29, 2025	44.02	39.98	39.98	44.98	39.7	2.05M
September 26, 2025	46.82	43.18	43.18	46.82	42.1	1.71M
September 25, 2025	43.14	44.16	44.16	45	40.48	2.29M
September 24, 2025	44.5	44.86	44.86	47.07	44.24	1.68M
September 23, 2025	45.01	44.87	44.87	47.47	44	1.2M
September 22, 2025	55	44.01	44.01	58.86	42.06	2.46M
September 19, 2025	46.75	55	55	56.99	46.44	2.55M
September 18, 2025	46.52	46.53	46.53	49.84	45.1	2.02M
September 17, 2025	42.75	47.12	47.12	47.99	42.5	2.71M
September 16, 2025	43.92	42.55	42.55	45.83	41.35	2.59M
September 15, 2025	44.44	43.5	43.5	47.48	39.11	2.99M
September 12, 2025	38	43.98	43.98	48.15	37.5	3.15M
September 11, 2025	35.57	37.77	37.77	42.1	35.12	2.9M

Newegg Commerce, Inc. (NEGG) NASDAQ