Newegg Commerce, Inc.
NEGGNASDAQConsumer Cyclical● Active
$18.26
+$0.92(+5.28%)
Market Cap$382869837
P/E Ratio—
52W High$137.84
52W Low$6.25
Newegg Commerce, Inc.（NEGG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
negg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,581.40
Jul 7, 2021
-98.9% from here
5-Year Low5Y
$3.32
May 2, 2025
+443.4% from low
IPO Priceadj.
$2,012.80
Apr 22, 2010
-99.1% since IPO
1 Year Ago
$13.69
Jun 9, 2025
+31.8% in 1Y
5 Years Ago
$208.00
Jun 8, 2021
-91.3% in 5Y
10 Years Ago
$265.60
Jun 8, 2016
-93.2% in 10Y
Historical Price Data · NEGG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.50 | $18.72 | $17.24 | $18.14 | $18.14 | 24K | +3.66% |
| Jun 5, 2026 | $18.24 | $18.59 | $16.58 | $17.34 | $17.34 | 102K | -4.93% |
| Jun 4, 2026 | $18.01 | $19.92 | $17.54 | $18.45 | $18.45 | 93K | +2.44% |
| Jun 3, 2026 | $20.00 | $22.00 | $18.11 | $18.21 | $18.21 | 196K | -8.95% |
| Jun 2, 2026 | $18.96 | $21.67 | $18.76 | $19.99 | $19.99 | 266K | +5.43% |
| Jun 1, 2026 | $18.18 | $21.00 | $17.25 | $18.92 | $18.92 | 300K | +4.07% |
| May 29, 2026 | $18.10 | $18.57 | $17.17 | $18.57 | $18.57 | 93K | +2.60% |
| May 28, 2026 | $18.16 | $18.99 | $16.55 | $18.61 | $18.61 | 145K | +2.48% |
| May 27, 2026 | $19.50 | $19.70 | $18.24 | $18.64 | $18.64 | 85K | -4.41% |
| May 26, 2026 | $20.31 | $21.91 | $19.30 | $19.50 | $19.50 | 82K | -3.99% |
| May 22, 2026 | $20.02 | $20.53 | $19.71 | $20.27 | $20.27 | 56K | +1.25% |
| May 21, 2026 | $19.55 | $20.55 | $18.81 | $20.21 | $20.21 | 99K | +3.38% |
| May 20, 2026 | $19.74 | $21.79 | $18.99 | $20.57 | $20.57 | 132K | +4.20% |
| May 19, 2026 | $19.55 | $19.74 | $18.52 | $19.50 | $19.50 | 87K | -0.26% |
| May 18, 2026 | $20.41 | $21.03 | $18.81 | $20.16 | $20.16 | 136K | -1.22% |
| May 15, 2026 | $22.70 | $22.88 | $20.06 | $20.19 | $20.19 | 88K | -11.06% |
| May 14, 2026 | $23.05 | $23.54 | $22.13 | $22.25 | $22.25 | 86K | -3.47% |
| May 13, 2026 | $24.27 | $25.12 | $22.36 | $23.27 | $23.27 | 118K | -4.12% |
| May 12, 2026 | $24.68 | $24.99 | $22.82 | $24.36 | $24.36 | 111K | -1.30% |
| May 11, 2026 | $26.14 | $26.60 | $24.30 | $24.80 | $24.80 | 106K | -5.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NEGG
Jan 1 → Dec 31 · 6 years2026-65.0%$51.86 → $18.14
-65.0%
2025+528.2%$8.08 → $50.76
+528.2%
2024-68.5%$25.20 → $7.93
-68.5%
2023-4.5%$26.40 → $25.20
-4.5%
2022-87.4%$208.60 → $26.20
-87.4%
2021-2.3%$212.20 → $207.40
-2.3%
Best Year2025 · +528.2%
Worst Year2022 · -87.4%
Positive Years1 / 6
Avg Annual Return+50.1%
6Y Total Return-91.5%
6Y CAGR~-33.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in NEGG?
If you invested $1,000 in NEGG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$68
Total Return-93.2%
CAGR~-23.6% / yr
Profit$-932
Based on Jun 8, 2016 · $265.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Newegg Commerce, Inc.（NEGG）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NEGG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NEGG 历史股价FMP 日线复权 OHLCV