NASDAQ:NEGG | Historical Stock Price | Newegg Commerce, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.42$12.37$44.71$161.66$584.52$2,113.442010-04-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.00$83.005,120——
2020-12-30$88.00$88.002,990——
2020-12-29$86.00$86.003,490——
2020-12-28$94.60$94.6014,375——
2020-12-24$94.20$94.204,570——
2020-12-23$93.60$93.604,090——
2020-12-22$98.60$98.602,635——
2020-12-21$100.60$100.606,605——
2020-12-18$100.40$100.405,300——
2020-12-17$100.60$100.603,095——
2020-12-16$103.60$103.607,755——
2020-12-15$107.00$107.007,390——
2020-12-14$108.00$108.0031,720——
2020-12-11$99.60$99.609,910——
2020-12-10$98.40$98.4020,820——
2020-12-09$91.00$91.007,825——
2020-12-08$89.20$89.2012,235——
2020-12-07$91.60$91.602,830——
2020-12-04$89.80$89.805,805——
2020-12-03$92.80$92.804,895——
2020-12-02$90.80$90.802,950——
2020-12-01$91.20$91.204,450——
2020-11-30$97.00$97.004,735——
2020-11-27$95.00$95.005,575——
2020-11-25$98.60$98.6029,475——
2020-11-24$83.40$83.405,930——
2020-11-23$82.00$82.003,190——
2020-11-20$77.60$77.604,225——
2020-11-19$73.60$73.603,350——
2020-11-18$74.00$74.003,845——
2020-11-17$73.60$73.602,380——
2020-11-16$72.60$72.602,990——
2020-11-13$75.00$75.002,670——
2020-11-12$74.40$74.403,020——
2020-11-11$73.40$73.403,080——
2020-11-10$70.00$70.004,345——
2020-11-09$68.00$68.004,245——
2020-11-06$71.80$71.805,610——
2020-11-05$75.00$75.007,635——
2020-11-04$80.20$80.204,415——
2020-11-03$79.20$79.203,745——
2020-11-02$81.40$81.408,335——
2020-10-30$88.20$88.209,640——
2020-10-29$92.60$92.6046,475——
2020-10-28$83.20$83.2018,315——
2020-10-27$93.20$93.2057,685——
2020-10-26$90.60$90.601,927,005——
2020-10-23$65.60$65.6013,506——
2020-10-22$75.20$75.209,186——
2020-10-21$83.20$83.2025,162——
2020-10-20$81.60$81.6025,770——
2020-10-19$73.60$73.6012,098——
2020-10-16$70.40$70.401,585——
2020-10-15$68.80$68.80758——
2020-10-14$70.40$70.403,466——
2020-10-13$72.00$72.0010,776——
2020-10-12$73.60$73.606,789——
2020-10-09$64.00$64.002,388——
2020-10-08$64.00$64.001,625——
2020-10-07$64.00$64.00771——
2020-10-06$64.00$64.00954——
2020-10-05$62.40$62.401,038——
2020-10-02$64.00$64.005,846——
2020-10-01$62.40$62.40826——
2020-09-30$64.00$64.001,884——
2020-09-29$68.80$68.8014,036——
2020-09-28$60.80$60.802,961——
2020-09-25$59.20$59.201,553——
2020-09-24$56.00$56.001,809——
2020-09-23$57.60$57.60869——
2020-09-22$59.20$59.20843——
2020-09-21$57.60$57.601,734——
2020-09-18$62.40$62.40394——
2020-09-17$60.80$60.80509——
2020-09-16$60.80$60.802,598——
2020-09-15$59.20$59.201,197——
2020-09-14$59.20$59.201,412——
2020-09-11$59.20$59.202,159——
2020-09-10$62.40$62.40478——
2020-09-09$64.00$64.00833——
2020-09-08$62.40$62.40538——
2020-09-04$64.00$64.003,435——
2020-09-03$65.60$65.601,758——
2020-09-02$67.20$67.203,061——
2020-09-01$65.60$65.601,126——
2020-08-31$67.20$67.201,559——
2020-08-28$67.20$67.201,349——
2020-08-27$72.00$72.004,104——
2020-08-26$67.20$67.201,316——
2020-08-25$65.60$65.601,402——
2020-08-24$67.20$67.203,219——
2020-08-21$68.80$68.802,253——
2020-08-20$70.40$70.404,019——
2020-08-19$80.00$80.002,006——
2020-08-18$81.60$81.604,703——
2020-08-17$80.00$80.008,370——
2020-08-14$75.20$75.2014,148——
2020-08-13$65.60$65.608,088——
2020-08-12$78.40$78.407,202——
2020-08-11$83.20$83.202,004——
2020-08-10$83.20$83.203,569——
2020-08-07$84.80$84.802,912——
2020-08-06$84.80$84.803,175——
2020-08-05$88.00$88.002,625——
2020-08-04$88.00$88.002,014——
2020-08-03$88.00$88.003,154——
2020-07-31$88.00$88.003,584——
2020-07-30$96.00$96.004,716——
2020-07-29$91.20$91.204,176——
2020-07-28$92.80$92.803,044——
2020-07-27$94.40$94.406,494——
2020-07-24$102.40$102.405,454——
2020-07-23$107.20$107.209,759——
2020-07-22$112.00$112.0029,109——
2020-07-21$99.20$99.209,673——
2020-07-20$105.60$105.6021,410——
2020-07-17$94.40$94.403,161——
2020-07-16$97.60$97.606,525——
2020-07-15$92.80$92.805,871——
2020-07-14$84.80$84.806,648——
2020-07-13$89.60$89.6010,363——
2020-07-10$97.60$97.606,234——
2020-07-09$102.40$102.404,108——
2020-07-08$107.20$107.206,679——
2020-07-07$110.40$110.407,054——
2020-07-06$108.80$108.8017,484——
2020-07-02$104.00$104.0012,101——
2020-07-01$100.80$100.8012,080——
2020-06-30$110.40$110.4020,659——
2020-06-29$105.60$105.6015,849——
2020-06-26$102.40$102.4020,871——
2020-06-25$116.80$116.8018,844——
2020-06-24$123.20$123.2047,522——
2020-06-23$129.60$129.6055,169——
2020-06-22$120.00$120.0090,094——
2020-06-19$113.60$113.6073,413——
2020-06-18$110.40$110.4044,197——
2020-06-17$96.00$96.0014,286——
2020-06-16$105.60$105.6034,905——
2020-06-15$97.60$97.6043,861——
2020-06-12$100.80$100.8037,467——
2020-06-11$129.60$129.60220,207——
2020-06-10$89.60$89.6033,492——
2020-06-09$78.40$78.4019,086——
2020-06-08$73.60$73.6017,891——
2020-06-05$72.00$72.0010,871——
2020-06-04$65.60$65.607,233——
2020-06-03$65.60$65.604,788——
2020-06-02$65.60$65.602,425——
2020-06-01$67.20$67.202,801——
2020-05-29$65.60$65.605,279——
2020-05-28$68.80$68.803,729——
2020-05-27$72.00$72.008,689——
2020-05-26$73.60$73.6013,767——
2020-05-22$68.80$68.8010,772——
2020-05-21$68.80$68.803,209——
2020-05-20$68.80$68.809,032——
2020-05-19$70.40$70.4010,084——
2020-05-18$68.80$68.804,004——
2020-05-15$65.60$65.602,316——
2020-05-14$68.80$68.808,876——
2020-05-13$67.20$67.204,475——
2020-05-12$72.00$72.003,720——
2020-05-11$73.60$73.603,201——
2020-05-08$73.60$73.606,679——
2020-05-07$76.80$76.8013,693——
2020-05-06$81.60$81.6034,818——
2020-05-05$73.60$73.6013,061——
2020-05-04$67.20$67.207,522——
2020-05-01$65.60$65.6014,360——
2020-04-30$64.00$64.004,368——
2020-04-29$65.60$65.603,626——
2020-04-28$67.20$67.205,539——
2020-04-27$73.60$73.6013,160——
2020-04-24$65.60$65.602,001——
2020-04-23$65.60$65.601,891——
2020-04-22$65.60$65.602,647——
2020-04-21$67.20$67.202,431——
2020-04-20$67.20$67.203,061——
2020-04-17$67.20$67.202,449——
2020-04-16$68.80$68.803,651——
2020-04-15$73.60$73.609,476——
2020-04-14$75.20$75.2023,391——
2020-04-13$64.00$64.002,959——
2020-04-09$62.40$62.405,868——
2020-04-08$65.60$65.603,396——
2020-04-07$67.20$67.206,125——
2020-04-06$73.60$73.604,786——
2020-04-03$72.00$72.007,917——
2020-04-02$80.00$80.0013,864——
2020-04-01$80.00$80.0030,541——
2020-03-31$75.20$75.2015,287——
2020-03-30$100.80$100.8057,199——
2020-03-27$67.20$67.2019,289——
2020-03-26$67.20$67.209,114——
2020-03-25$65.60$65.6013,676——
2020-03-24$57.60$57.605,122——
2020-03-23$65.60$65.607,078——
2020-03-20$60.80$60.805,759——
2020-03-19$64.00$64.0018,521——
2020-03-18$60.80$60.807,568——
2020-03-17$62.40$62.406,828——
2020-03-16$51.20$51.206,209——
2020-03-13$60.80$60.8010,652——
2020-03-12$73.60$73.6012,698——
2020-03-11$83.20$83.2039,289——
2020-03-10$76.80$76.8024,715——
2020-03-09$88.00$88.0026,042——
2020-03-06$112.00$112.0022,704——
2020-03-05$113.60$113.6036,324——
2020-03-04$116.80$116.8024,464——
2020-03-03$121.60$121.6043,286——
2020-03-02$131.20$131.2034,219——
2020-02-28$121.60$121.6057,197——
2020-02-27$123.20$123.2088,431——
2020-02-26$144.00$144.0092,496——
2020-02-25$115.20$115.2017,243——
2020-02-24$120.00$120.0036,357——
2020-02-21$105.60$105.6049,024——
2020-02-20$136.00$136.0010,364——
2020-02-19$123.20$123.208,963——
2020-02-18$132.80$132.8010,986——
2020-02-14$161.60$161.6019,866——
2020-02-13$152.00$152.0074,330——
2020-02-12$118.40$118.4039,173——
2020-02-11$211.20$211.206,211——
2020-02-10$236.80$236.8015,958——
2020-02-07$203.20$203.209,134——
2020-02-06$203.20$203.206,578——
2020-02-05$254.40$254.406,116——
2020-02-04$275.20$275.2010,339——
2020-02-03$344.00$344.0011,733——
2020-01-31$465.60$465.6061,683——
2020-01-30$371.20$371.2040,579——
2020-01-29$307.20$307.2011,283——
2020-01-28$296.00$296.0019,092——
2020-01-27$440.00$440.0065,914——
2020-01-24$174.40$174.4010,041——
2020-01-23$112.00$112.00573——
2020-01-22$124.80$124.803,044——
2020-01-21$107.20$107.20616——
2020-01-17$83.20$83.20255——
2020-01-16$89.60$89.60317——
2020-01-15$92.80$92.80269——
2020-01-14$96.00$96.00321——
2020-01-13$107.20$107.20606——
2020-01-10$96.00$96.002,863——
2020-01-09$72.00$72.00101——
2020-01-08$72.00$72.00138——
2020-01-07$70.40$70.4042——
2020-01-06$73.60$73.60739——
2020-01-03$62.40$62.40401——
2020-01-02$60.80$60.80254——