Newegg Commerce Inc. (NEGG)
NASDAQ: NEGG
· Real-Time Price · USD
43.18
-0.98 (-2.22%)
At close: Sep 26, 2025, 3:59 PM
43.50
0.74%
After-hours: Sep 26, 2025, 07:53 PM EDT
NEGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.82 | 46.82 | 42.10 | 43.18 | 43.18 | -2.22% | 1,712,320 |
| Sep 25, 2025 | 43.14 | 45.00 | 40.48 | 44.16 | 44.16 | -1.56% | 2,290,207 |
| Sep 24, 2025 | 44.50 | 47.07 | 44.24 | 44.86 | 44.86 | -0.02% | 1,683,200 |
| Sep 23, 2025 | 45.01 | 47.47 | 44.00 | 44.87 | 44.87 | 1.95% | 1,204,243 |
| Sep 22, 2025 | 55.00 | 58.86 | 42.06 | 44.01 | 44.01 | -19.98% | 2,460,900 |
| Sep 19, 2025 | 46.75 | 56.99 | 46.44 | 55.00 | 55.00 | 18.20% | 2,546,000 |
| Sep 18, 2025 | 46.52 | 49.84 | 45.10 | 46.53 | 46.53 | -1.25% | 2,020,132 |
| Sep 17, 2025 | 42.75 | 47.99 | 42.50 | 47.12 | 47.12 | 10.74% | 2,706,300 |
| Sep 16, 2025 | 43.92 | 45.83 | 41.35 | 42.55 | 42.55 | -2.18% | 2,587,700 |
| Sep 15, 2025 | 44.44 | 47.48 | 39.11 | 43.50 | 43.50 | -1.09% | 2,985,342 |
| Sep 12, 2025 | 38.00 | 48.15 | 37.50 | 43.98 | 43.98 | 16.44% | 3,151,039 |
| Sep 11, 2025 | 35.57 | 42.10 | 35.12 | 37.77 | 37.77 | 5.18% | 2,903,527 |
| Sep 10, 2025 | 34.99 | 37.42 | 34.21 | 35.91 | 35.91 | 1.73% | 1,162,700 |
| Sep 9, 2025 | 38.00 | 38.40 | 33.52 | 35.30 | 35.30 | -9.74% | 1,674,406 |
| Sep 8, 2025 | 44.01 | 47.62 | 38.42 | 39.11 | 39.11 | -11.36% | 2,586,442 |
| Sep 5, 2025 | 42.20 | 48.90 | 40.51 | 44.12 | 44.12 | 9.61% | 3,754,319 |
| Sep 4, 2025 | 31.21 | 42.36 | 31.05 | 40.25 | 40.25 | 29.96% | 4,486,000 |
| Sep 3, 2025 | 39.51 | 40.40 | 29.87 | 30.97 | 30.97 | -19.83% | 2,864,513 |
| Sep 2, 2025 | 37.48 | 44.89 | 37.25 | 38.63 | 38.63 | -7.87% | 2,383,000 |
| Aug 29, 2025 | 47.51 | 48.50 | 41.50 | 41.93 | 41.93 | -15.31% | 1,472,848 |