Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
6.50
+0.53 (8.88%)
At close: May 12, 2025, 4:00 PM
6.51
+0.01 (0.15%)
After-hours: May 12, 2025, 6:03 PM EDT
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.22 | 6.61 | 6.19 | 6.50 | 6.50 | 8.88% | 7,283,726 |
| May 9, 2025 | 6.02 | 6.07 | 5.81 | 5.97 | 5.97 | -0.33% | 5,078,085 |
| May 8, 2025 | 5.97 | 6.12 | 5.86 | 5.99 | 5.99 | 1.01% | 6,196,339 |
| May 7, 2025 | 5.51 | 5.99 | 5.45 | 5.93 | 5.93 | 8.01% | 6,060,377 |
| May 6, 2025 | 5.61 | 5.65 | 5.45 | 5.49 | 5.49 | -2.66% | 4,093,007 |
| May 5, 2025 | 5.75 | 5.78 | 5.50 | 5.64 | 5.64 | -1.91% | 4,965,842 |
| May 2, 2025 | 5.21 | 5.78 | 5.12 | 5.75 | 5.75 | 11.65% | 16,432,647 |
| May 1, 2025 | 5.07 | 5.16 | 4.95 | 5.15 | 5.15 | 1.98% | 11,324,512 |
| Apr 30, 2025 | 4.98 | 5.18 | 4.87 | 5.05 | 5.05 | 0.40% | 6,215,484 |
| Apr 29, 2025 | 5.13 | 5.17 | 5.00 | 5.03 | 5.03 | -2.14% | 4,687,149 |
| Apr 28, 2025 | 5.23 | 5.36 | 5.05 | 5.14 | 5.14 | -0.39% | 3,766,490 |
| Apr 25, 2025 | 5.12 | 5.25 | 5.03 | 5.16 | 5.16 | -0.77% | 4,652,333 |
| Apr 24, 2025 | 4.88 | 5.28 | 4.81 | 5.20 | 5.20 | 5.69% | 6,654,402 |
| Apr 23, 2025 | 4.98 | 5.24 | 4.89 | 4.92 | 4.92 | 3.58% | 6,771,323 |
| Apr 22, 2025 | 4.65 | 4.86 | 4.55 | 4.75 | 4.75 | 1.28% | 6,904,664 |
| Apr 21, 2025 | 4.50 | 4.82 | 4.46 | 4.69 | 4.69 | 6.83% | 12,331,695 |
| Apr 17, 2025 | 4.53 | 4.62 | 4.32 | 4.39 | 4.39 | -4.57% | 12,563,646 |
| Apr 16, 2025 | 4.86 | 4.95 | 4.49 | 4.60 | 4.60 | -7.07% | 8,248,784 |
| Apr 15, 2025 | 5.34 | 5.40 | 4.85 | 4.95 | 4.95 | -8.33% | 7,484,212 |
| Apr 14, 2025 | 5.68 | 5.82 | 5.35 | 5.40 | 5.40 | -3.23% | 6,782,928 |
| Apr 11, 2025 | 5.64 | 5.77 | 5.31 | 5.58 | 5.58 | -0.89% | 7,942,552 |
| Apr 10, 2025 | 5.14 | 5.73 | 4.83 | 5.63 | 5.63 | 12.15% | 14,820,652 |
| Apr 9, 2025 | 5.50 | 5.50 | 3.87 | 5.02 | 5.02 | -28.69% | 47,730,038 |
| Apr 8, 2025 | 8.27 | 8.27 | 6.89 | 7.04 | 7.04 | -10.32% | 6,527,111 |
| Apr 7, 2025 | 7.66 | 8.29 | 7.47 | 7.85 | 7.85 | 0.64% | 9,147,290 |
| Apr 4, 2025 | 7.93 | 8.08 | 7.68 | 7.80 | 7.80 | -4.06% | 6,551,352 |
| Apr 3, 2025 | 8.39 | 8.41 | 8.08 | 8.13 | 8.13 | -5.36% | 3,724,955 |
| Apr 2, 2025 | 8.36 | 8.69 | 8.26 | 8.59 | 8.59 | 2.38% | 4,137,698 |
| Apr 1, 2025 | 8.62 | 8.62 | 8.04 | 8.39 | 8.39 | -3.23% | 4,627,674 |
| Mar 31, 2025 | 8.55 | 8.77 | 8.32 | 8.67 | 8.67 | 0.35% | 3,240,812 |
| Mar 28, 2025 | 8.94 | 9.09 | 8.55 | 8.64 | 8.64 | -3.57% | 2,452,275 |
| Mar 27, 2025 | 8.42 | 9.04 | 8.39 | 8.96 | 8.96 | 6.29% | 3,581,085 |
| Mar 26, 2025 | 8.42 | 8.59 | 8.31 | 8.43 | 8.43 | -0.24% | 2,992,450 |
| Mar 25, 2025 | 8.87 | 8.91 | 8.44 | 8.45 | 8.45 | -4.63% | 3,424,786 |
| Mar 24, 2025 | 8.99 | 9.12 | 8.81 | 8.86 | 8.86 | 0.11% | 3,248,684 |
| Mar 21, 2025 | 8.85 | 8.89 | 8.60 | 8.85 | 8.85 | -1.34% | 36,396,582 |
| Mar 20, 2025 | 9.09 | 9.18 | 8.92 | 8.97 | 8.97 | -2.61% | 2,545,268 |
| Mar 19, 2025 | 9.32 | 9.32 | 9.09 | 9.21 | 9.21 | -0.97% | 2,257,239 |
| Mar 18, 2025 | 9.26 | 9.35 | 9.05 | 9.30 | 9.30 | - | 3,054,345 |
| Mar 17, 2025 | 8.97 | 9.33 | 8.79 | 9.30 | 9.30 | 2.76% | 3,867,106 |
| Mar 14, 2025 | 9.33 | 9.34 | 9.03 | 9.05 | 9.05 | -1.84% | 3,105,509 |
| Mar 13, 2025 | 9.47 | 9.53 | 9.16 | 9.22 | 9.22 | -2.74% | 2,506,868 |
| Mar 12, 2025 | 9.92 | 9.96 | 9.47 | 9.48 | 9.48 | -4.15% | 3,017,796 |
| Mar 11, 2025 | 10.00 | 10.12 | 9.80 | 9.89 | 9.89 | -0.90% | 2,763,205 |
| Mar 10, 2025 | 10.47 | 10.65 | 9.86 | 9.98 | 9.98 | -4.04% | 3,656,962 |
| Mar 7, 2025 | 9.94 | 10.55 | 9.89 | 10.40 | 10.40 | 4.21% | 2,237,865 |
| Mar 6, 2025 | 9.50 | 10.03 | 9.41 | 9.98 | 9.98 | 4.61% | 1,919,103 |
| Mar 5, 2025 | 9.62 | 9.74 | 9.39 | 9.54 | 9.54 | -0.63% | 1,738,668 |
| Mar 4, 2025 | 9.28 | 9.65 | 9.01 | 9.60 | 9.60 | 2.02% | 2,704,399 |
| Mar 3, 2025 | 10.07 | 10.25 | 9.39 | 9.41 | 9.41 | -6.37% | 2,604,754 |