Newegg Commerce Stock Price History
NASDAQ: NEGGConsumer DiscretionaryOther Specialty StoresUSD
11.580.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NEGG price history at a glance
The price history for Newegg Commerce (NEGG) on this page begins on April 19, 2010, when the stock closed at $1,982.40; it most recently closed at $11.58 on October 5, 2026. The highest price in this record is $2,155.20, reached on April 19, 2010; the latest close is 99.5% below that peak. Across the 15 complete calendar years in the table, NEGG finished higher in 6 and lower in 9. Its best year was 2025 (+444.7%) and its worst was 2022 (-87.4%).
Over roughly 16 years the share price changed -99.4%, a -26.8% compound annual price return (excluding dividends). In the last 12 months alone, NEGG has lost 76.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $2,155.20
- Date of high
- Apr 19, 2010
- Low since 2010
- $3.32
- Date of low
- Apr 28, 2025
- 52-week high
- $96.29
- 52-week low
- $11.10
- IPO year
- 2010
- Last close
- $11.58
NEGG returns
1 week
+0.78%
1 month
-23.11%
3 months
-18.16%
6 months
-68.24%
Year to date
-77.19%
1 year
-76.37%
3 years
-14.85%
5 years
-95.87%
NEGG price return, excluding dividends.
NEGG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.58 | -77.85% |
| 2025 | 52.29 | +444.69% |
| 2024 | 9.60 | -61.90% |
| 2023 | 25.20 | -3.82% |
| 2022 | 26.20 | -87.37% |
| 2021 | 207.40 | +149.88% |
| 2020 | 83.00 | +33.01% |
| 2019 | 62.40 | -66.67% |
| 2018 | 187.20 | -33.14% |
| 2017 | 280.00 | +16.67% |
| 2016 | 240.00 | -33.63% |
| 2015 | 361.60 | -13.41% |
| 2014 | 417.60 | -37.56% |
| 2013 | 668.80 | +118.85% |
| 2012 | 305.60 | +34.51% |
| 2011 | 227.20 | -76.09% |
| 2010* | 950.40 | -52.06% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
NEGG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.63 | 12.00 | 11.45 | 11.58 | 0.00% | |
| 11.87 | 12.07 | 11.27 | 11.58 | -3.58% | |
| 11.74 | 12.03 | 11.66 | 12.01 | +0.84% | |
| 11.97 | 12.18 | 11.60 | 11.91 | -0.25% | |
| 11.47 | 12.21 | 11.41 | 11.94 | +3.92% | |
| 12.31 | 12.50 | 11.10 | 11.49 | -6.81% | |
| 13.20 | 13.36 | 12.00 | 12.33 | -6.59% | |
| 13.12 | 13.70 | 13.01 | 13.20 | -0.23% | |
| 13.00 | 13.25 | 12.90 | 13.23 | +1.46% | |
| 13.42 | 13.64 | 13.00 | 13.04 | -3.55% | |
| 14.13 | 14.13 | 13.34 | 13.52 | -4.32% | |
| 14.21 | 14.35 | 13.84 | 14.13 | -2.08% | |
| 14.47 | 14.73 | 13.95 | 14.43 | -1.90% | |
| 13.94 | 14.98 | 13.94 | 14.71 | +5.45% | |
| 13.94 | 14.18 | 13.31 | 13.95 | +2.20% | |
| 13.16 | 13.99 | 12.95 | 13.65 | +4.76% | |
| 13.50 | 13.50 | 12.90 | 13.03 | -1.81% | |
| 13.43 | 13.54 | 12.90 | 13.27 | -1.48% | |
| 14.42 | 14.42 | 13.11 | 13.47 | -6.59% | |
| 14.45 | 14.98 | 14.30 | 14.42 | -1.70% | |
| 14.40 | 15.47 | 14.35 | 14.67 | +1.59% | |
| 14.77 | 14.89 | 14.31 | 14.44 | -4.12% | |
| 15.03 | 15.73 | 14.92 | 15.06 | -0.73% | |
| 15.57 | 15.57 | 14.85 | 15.17 | -0.98% | |
| 16.40 | 16.60 | 15.19 | 15.32 | -7.04% | |
| 17.05 | 17.22 | 16.03 | 16.48 | -3.06% | |
| 15.98 | 17.75 | 15.91 | 17.00 | +7.26% | |
| 16.28 | 16.38 | 15.50 | 15.85 | -2.64% | |
| 16.70 | 16.70 | 15.83 | 16.28 | -2.51% | |
| 17.64 | 17.69 | 16.55 | 16.70 | -5.54% | |
| 18.01 | 18.16 | 17.38 | 17.68 | -1.83% | |
| 17.50 | 18.27 | 17.50 | 18.01 | +2.39% | |
| 18.15 | 18.68 | 17.38 | 17.59 | -3.30% | |
| 18.34 | 18.99 | 17.68 | 18.19 | +0.11% | |
| 18.74 | 20.01 | 18.17 | 18.17 | -2.10% | |
| 18.41 | 18.78 | 17.75 | 18.56 | +0.32% | |
| 17.72 | 18.82 | 17.50 | 18.50 | +4.70% | |
| 18.88 | 19.26 | 17.61 | 17.67 | -6.61% | |
| 18.56 | 19.24 | 18.20 | 18.92 | +1.18% | |
| 18.88 | 19.25 | 17.81 | 18.70 | -1.22% | |
| 19.90 | 20.20 | 18.77 | 18.93 | -4.25% | |
| 19.10 | 20.17 | 18.37 | 19.77 | +4.22% | |
| 18.43 | 19.71 | 18.22 | 18.97 | +3.21% | |
| 16.97 | 19.50 | 16.43 | 18.38 | +7.36% | |
| 18.16 | 18.16 | 16.57 | 17.12 | -4.25% | |
| 16.62 | 18.93 | 16.20 | 17.88 | +7.07% | |
| 15.30 | 17.72 | 15.15 | 16.70 | +9.15% | |
| 13.69 | 16.34 | 13.66 | 15.30 | +13.25% | |
| 12.74 | 13.90 | 12.65 | 13.51 | +1.73% | |
| 13.11 | 13.50 | 12.54 | 13.28 | +3.19% | |
| 13.55 | 13.99 | 12.55 | 12.87 | -1.00% | |
| 13.87 | 14.48 | 13.00 | 13.00 | -7.67% | |
| 14.35 | 15.09 | 13.28 | 14.08 | -1.74% | |
| 14.16 | 15.42 | 14.04 | 14.33 | +1.49% | |
| 15.07 | 15.77 | 14.12 | 14.12 | -5.30% | |
| 16.07 | 16.15 | 14.23 | 14.91 | -4.85% | |
| 13.61 | 16.09 | 13.61 | 15.67 | +14.55% | |
| 12.89 | 14.25 | 12.89 | 13.68 | +5.88% | |
| 13.00 | 13.50 | 12.50 | 12.92 | -0.54% | |
| 13.72 | 13.86 | 12.81 | 12.99 | -6.75% | |
| 13.61 | 14.30 | 13.29 | 13.93 | +1.75% | |
| 14.30 | 14.30 | 13.03 | 13.69 | -2.77% | |
| 13.93 | 14.42 | 13.50 | 14.08 | +1.51% | |
| 14.20 | 14.65 | 13.50 | 13.87 | -1.98% | |
| 14.67 | 14.96 | 14.15 | 14.15 | -4.20% | |
| 14.51 | 14.92 | 14.14 | 14.77 | +1.86% | |
| 15.02 | 15.04 | 13.80 | 14.50 | -2.95% | |
| 14.88 | 15.10 | 14.29 | 14.94 | +1.49% | |
| 14.92 | 15.43 | 14.16 | 14.72 | -1.27% | |
| 15.98 | 16.09 | 14.54 | 14.91 | -5.45% | |
| 16.38 | 16.68 | 15.65 | 15.77 | -3.72% | |
| 16.83 | 17.09 | 16.00 | 16.38 | -3.31% | |
| 16.77 | 17.35 | 16.35 | 16.94 | +2.73% | |
| 16.52 | 17.15 | 16.28 | 16.49 | -0.36% | |
| 16.90 | 17.44 | 16.32 | 16.55 | -2.24% | |
| 16.42 | 17.45 | 16.16 | 16.93 | +3.87% | |
| 16.80 | 17.94 | 16.01 | 16.30 | -7.70% | |
| 17.67 | 18.30 | 17.25 | 17.66 | +0.28% | |
| 18.01 | 18.16 | 17.23 | 17.61 | -0.90% | |
| 18.11 | 18.77 | 17.77 | 17.77 | -2.36% | |
| 18.51 | 18.98 | 18.15 | 18.20 | -2.15% | |
| 19.09 | 20.13 | 18.19 | 18.60 | +0.38% | |
| 18.76 | 19.19 | 18.05 | 18.53 | -0.43% | |
| 16.97 | 18.87 | 16.69 | 18.61 | +10.91% | |
| 16.87 | 17.71 | 16.75 | 16.78 | -1.64% | |
| 18.17 | 19.01 | 16.80 | 17.06 | -5.90% | |
| 17.50 | 18.72 | 17.24 | 18.13 | +4.56% | |
| 18.24 | 18.59 | 16.58 | 17.34 | -6.02% | |
| 18.01 | 19.92 | 17.54 | 18.45 | +1.32% | |
| 20.00 | 22.00 | 18.12 | 18.21 | -8.90% | |
| 18.96 | 21.67 | 18.76 | 19.99 | +5.66% | |
| 18.18 | 21.00 | 17.25 | 18.92 | +1.88% | |
| 18.10 | 18.57 | 17.17 | 18.57 | -0.21% | |
| 18.16 | 18.99 | 16.55 | 18.61 | -0.16% | |
| 19.50 | 19.70 | 18.24 | 18.64 | -4.41% | |
| 20.31 | 21.91 | 19.30 | 19.50 | -3.80% | |
| 20.02 | 20.53 | 19.71 | 20.27 | +0.30% | |
| 19.55 | 20.55 | 18.81 | 20.21 | -1.75% | |
| 19.74 | 21.79 | 18.99 | 20.57 | +5.49% | |
| 19.55 | 19.74 | 18.52 | 19.50 | -3.27% | |
| 20.41 | 21.03 | 18.81 | 20.16 | -0.15% | |
| 22.70 | 22.88 | 20.06 | 20.19 | -9.26% | |
| 23.05 | 23.54 | 22.13 | 22.25 | -4.38% | |
| 24.27 | 25.12 | 22.36 | 23.27 | -4.47% | |
| 24.68 | 24.99 | 22.82 | 24.36 | -1.77% | |
| 26.14 | 26.60 | 24.30 | 24.80 | -2.78% | |
| 29.95 | 29.95 | 25.01 | 25.51 | -12.67% | |
| 31.82 | 32.20 | 29.20 | 29.21 | -8.29% | |
| 31.45 | 33.68 | 31.00 | 31.85 | +1.01% | |
| 31.11 | 32.50 | 30.00 | 31.53 | +3.11% | |
| 34.25 | 34.50 | 30.55 | 30.58 | -10.35% | |
| 35.00 | 35.01 | 33.26 | 34.11 | -2.29% | |
| 37.21 | 37.88 | 33.00 | 34.91 | -5.21% | |
| 36.86 | 37.50 | 35.26 | 36.83 | -0.81% | |
| 36.60 | 37.64 | 36.33 | 37.13 | +0.13% | |
| 38.68 | 39.00 | 36.42 | 37.08 | -4.58% | |
| 41.36 | 41.72 | 37.38 | 38.86 | -0.49% | |
| 44.00 | 44.00 | 38.39 | 39.05 | -10.72% | |
| 42.50 | 44.98 | 42.37 | 43.74 | +3.92% | |
| 43.20 | 44.10 | 41.32 | 42.09 | -2.16% | |
| 43.90 | 44.65 | 42.00 | 43.02 | -3.91% | |
| 42.79 | 47.00 | 42.60 | 44.77 | +6.19% | |
| 42.46 | 43.25 | 41.41 | 42.16 | -0.71% | |
| 43.33 | 45.99 | 41.55 | 42.46 | -3.21% | |
| 40.68 | 44.74 | 39.97 | 43.87 | +9.46% | |
| 36.01 | 40.24 | 35.00 | 40.08 | +9.93% | |
| 36.31 | 38.35 | 36.02 | 36.46 | +1.84% | |
| 36.05 | 36.80 | 35.29 | 35.80 | +1.47% | |
| 38.71 | 39.00 | 35.27 | 35.28 | -0.11% | |
| 38.05 | 39.09 | 35.00 | 35.32 | -9.94% | |
| 38.52 | 40.31 | 38.10 | 39.22 | +3.13% | |
| 37.56 | 39.42 | 36.89 | 38.03 | -2.51% | |
| 41.06 | 41.88 | 39.01 | 39.01 | -5.57% | |
| 38.50 | 41.50 | 38.01 | 41.31 | +9.40% | |
| 40.75 | 42.01 | 36.61 | 37.76 | -6.95% | |
| 41.19 | 42.53 | 39.47 | 40.58 | -1.34% | |
| 46.78 | 47.26 | 41.06 | 41.13 | -12.49% | |
| 42.93 | 48.30 | 42.93 | 47.00 | +9.66% | |
| 38.62 | 44.00 | 38.47 | 42.86 | +12.82% | |
| 34.99 | 38.24 | 34.93 | 37.99 | +8.92% | |
| 35.78 | 35.87 | 33.68 | 34.88 | -4.07% | |
| 36.00 | 36.98 | 31.29 | 36.36 | -1.73% | |
| 37.00 | 38.37 | 36.70 | 37.00 | -2.09% | |
| 37.15 | 39.39 | 36.63 | 37.79 | +1.34% | |
| 41.01 | 41.25 | 35.75 | 37.29 | -6.80% | |
| 44.18 | 44.60 | 39.68 | 40.01 | -9.25% | |
| 45.50 | 45.50 | 43.27 | 44.09 | -3.37% | |
| 44.59 | 46.00 | 44.39 | 45.63 | +2.65% | |
| 42.35 | 45.72 | 41.59 | 44.45 | +4.71% | |
| 41.40 | 42.97 | 41.00 | 42.45 | -0.19% | |
| 42.22 | 45.77 | 42.22 | 42.53 | -3.43% | |
| 43.16 | 44.13 | 41.51 | 44.04 | +2.04% | |
| 42.19 | 44.71 | 41.63 | 43.16 | +2.47% | |
| 43.04 | 43.04 | 40.00 | 42.12 | -2.27% | |
| 43.00 | 45.98 | 41.50 | 43.10 | -3.06% | |
| 46.51 | 47.06 | 44.23 | 44.46 | -6.85% | |
| 47.75 | 48.00 | 46.15 | 47.73 | +1.77% | |
| 50.38 | 50.38 | 46.06 | 46.90 | -5.10% | |
| 48.57 | 49.63 | 47.58 | 49.42 | +1.75% | |
| 50.69 | 50.69 | 48.00 | 48.57 | -4.45% | |
| 50.74 | 52.88 | 49.82 | 50.83 | -3.18% | |
| 49.88 | 52.50 | 49.20 | 52.50 | +4.90% | |
| 51.63 | 51.63 | 49.40 | 50.05 | -0.16% | |
| 47.12 | 51.45 | 45.13 | 50.13 | +7.51% | |
| 47.43 | 49.83 | 46.57 | 46.63 | -3.00% | |
| 51.30 | 51.43 | 47.00 | 48.07 | -7.31% | |
| 54.94 | 57.24 | 49.53 | 51.86 | -3.12% | |
| 56.58 | 57.39 | 53.38 | 53.53 | -5.05% | |
| 52.88 | 58.48 | 51.30 | 56.38 | +7.60% | |
| 45.65 | 52.79 | 45.02 | 52.40 | +18.93% | |
| 50.22 | 51.29 | 43.69 | 44.06 | -9.92% | |
| 50.82 | 51.31 | 47.10 | 48.91 | -4.27% | |
| 50.58 | 53.35 | 49.75 | 51.09 | +2.82% | |
| 49.42 | 51.32 | 48.45 | 49.69 | +0.38% | |
| 55.05 | 55.07 | 49.50 | 49.50 | -10.81% | |
| 54.54 | 59.00 | 54.54 | 55.50 | +1.76% | |
| 54.45 | 55.52 | 52.68 | 54.54 | +1.58% | |
| 49.73 | 53.94 | 49.02 | 53.69 | +7.94% | |
| 48.96 | 51.24 | 48.50 | 49.74 | +1.59% | |
| 47.48 | 49.86 | 45.99 | 48.96 | +5.68% | |
| 46.46 | 47.99 | 45.52 | 46.33 | +1.76% | |
| 52.77 | 53.88 | 41.01 | 45.53 | -17.70% | |
| 52.80 | 57.93 | 52.80 | 55.32 | +1.00% | |
| 54.53 | 56.40 | 52.52 | 54.77 | +0.38% | |
| 53.99 | 57.48 | 53.80 | 54.56 | +1.36% | |
| 53.98 | 54.69 | 52.21 | 53.83 | -0.28% | |
| 50.29 | 54.81 | 50.00 | 53.98 | +7.34% | |
| 49.03 | 51.00 | 48.50 | 50.29 | +1.62% | |
| 49.42 | 51.00 | 49.02 | 49.49 | -0.10% | |
| 49.15 | 51.60 | 49.15 | 49.54 | +0.79% | |
| 53.91 | 53.91 | 48.29 | 49.15 | -7.44% | |
| 56.35 | 56.35 | 52.67 | 53.10 | -4.46% | |
| 52.84 | 56.19 | 52.13 | 55.58 | +6.29% | |
| 51.86 | 52.78 | 50.01 | 52.29 | +3.01% | |
| 53.57 | 53.57 | 50.00 | 50.76 | -3.50% | |
| 50.44 | 53.30 | 50.05 | 52.60 | +2.69% | |
| 51.57 | 52.87 | 50.70 | 51.22 | -3.32% | |
| 56.79 | 56.79 | 52.00 | 52.98 | -3.18% | |
| 54.38 | 54.81 | 52.52 | 54.72 | -0.18% | |
| 55.50 | 57.32 | 54.48 | 54.82 | -1.70% | |
| 54.34 | 59.21 | 54.34 | 55.77 | +2.61% | |
| 56.40 | 58.00 | 53.32 | 54.35 | -2.76% | |
| 53.81 | 56.47 | 53.59 | 55.89 | +3.88% | |
| 59.89 | 59.89 | 52.61 | 53.80 | -8.60% | |
| 56.14 | 62.00 | 56.11 | 58.86 | +2.97% | |
| 62.08 | 64.00 | 56.66 | 57.16 | -7.81% | |
| 64.40 | 65.17 | 61.80 | 62.00 | -3.17% | |
| 66.07 | 66.82 | 61.75 | 64.03 | -4.33% | |
| 69.22 | 72.00 | 66.77 | 66.93 | -4.94% | |
| 68.00 | 72.00 | 67.15 | 70.41 | +2.47% | |
| 73.88 | 74.94 | 68.53 | 68.71 | -7.22% | |
| 79.27 | 79.60 | 74.01 | 74.06 | -5.05% | |
| 75.32 | 78.30 | 73.73 | 78.00 | +2.42% | |
| 70.00 | 76.55 | 65.01 | 76.16 | +8.40% | |
| 72.38 | 74.94 | 70.00 | 70.26 | -2.62% | |
| 73.61 | 75.50 | 70.32 | 72.15 | -4.92% | |
| 77.00 | 77.19 | 68.00 | 75.88 | -0.80% | |
| 78.22 | 80.00 | 74.00 | 76.49 | -1.81% | |
| 75.25 | 79.00 | 74.15 | 77.90 | +0.65% | |
| 70.89 | 77.80 | 66.84 | 77.40 | +9.43% | |
| 58.85 | 72.81 | 57.49 | 70.73 | +20.19% | |
| 60.77 | 63.93 | 57.37 | 58.85 | -0.25% | |
| 61.87 | 63.60 | 55.55 | 59.00 | -4.02% | |
| 64.86 | 66.76 | 61.24 | 61.47 | -8.42% | |
| 70.07 | 70.45 | 64.51 | 67.12 | -6.89% | |
| 75.24 | 77.05 | 70.85 | 72.09 | -8.03% | |
| 91.74 | 91.74 | 72.39 | 78.38 | -14.58% | |
| 94.00 | 94.41 | 85.85 | 91.76 | -0.95% | |
| 93.18 | 96.08 | 88.67 | 92.64 | +0.35% | |
| 92.40 | 96.29 | 86.18 | 92.32 | +1.56% | |
| 84.96 | 93.81 | 81.30 | 90.90 | +6.80% | |
| 85.09 | 87.00 | 80.97 | 85.11 | -2.32% | |
| 77.77 | 89.35 | 76.14 | 87.13 | +12.04% | |
| 80.20 | 82.92 | 69.43 | 77.77 | -7.91% | |
| 83.59 | 86.38 | 76.00 | 84.45 | -0.40% | |
| 80.05 | 87.20 | 78.00 | 84.79 | +4.68% | |
| 68.34 | 82.00 | 66.00 | 81.00 | +16.51% | |
| 62.33 | 72.00 | 61.33 | 69.52 | +9.39% | |
| 61.75 | 65.02 | 60.13 | 63.55 | -4.19% | |
| 61.55 | 69.56 | 55.01 | 66.33 | -0.58% | |
| 47.77 | 70.33 | 47.67 | 66.72 | +40.85% | |
| 44.50 | 47.55 | 43.00 | 47.37 | +7.03% | |
| 47.50 | 47.93 | 44.26 | 44.26 | -11.83% | |
| 51.15 | 53.59 | 50.00 | 50.20 | -4.91% | |
| 47.22 | 54.50 | 47.22 | 52.79 | +11.80% | |
| 47.00 | 47.85 | 45.50 | 47.22 | +1.90% | |
| 47.72 | 48.17 | 45.10 | 46.34 | -1.99% | |
| 50.66 | 51.13 | 44.50 | 47.28 | -4.33% | |
| 48.00 | 52.44 | 46.01 | 49.42 | +1.13% | |
| 47.00 | 49.60 | 45.10 | 48.87 | +5.80% | |
| 49.50 | 50.00 | 44.30 | 46.19 | -5.73% | |
| 49.60 | 51.90 | 49.00 | 49.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEGG chart for longer ranges.