Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.09	12.52	11.97	12.34	12.34	2.32%	3,225,393
Jun 26, 2025	11.71	12.12	11.51	12.06	12.06	3.97%	1,071,832
Jun 25, 2025	12.04	12.04	11.60	11.60	11.60	-3.65%	1,166,742
Jun 24, 2025	11.89	12.12	11.67	12.04	12.04	2.29%	1,739,211
Jun 23, 2025	11.16	11.79	11.12	11.77	11.77	5.47%	1,594,401
Jun 20, 2025	11.35	11.42	11.15	11.16	11.16	-0.89%	2,402,216
Jun 18, 2025	11.17	11.35	11.02	11.26	11.26	0.72%	1,517,435
Jun 17, 2025	11.42	11.54	11.14	11.18	11.18	-3.20%	1,199,198
Jun 16, 2025	11.46	11.75	11.42	11.55	11.55	1.49%	786,757
Jun 13, 2025	11.58	11.90	11.34	11.38	11.38	-4.13%	852,959
Jun 12, 2025	11.63	11.95	11.63	11.87	11.87	0.94%	720,106
Jun 11, 2025	11.81	11.92	11.64	11.76	11.76	0.34%	872,227
Jun 10, 2025	11.49	11.75	11.37	11.72	11.72	2.63%	883,330
Jun 9, 2025	11.64	11.64	11.33	11.42	11.42	0.62%	899,302
Jun 6, 2025	11.35	11.41	11.22	11.35	11.35	1.70%	658,160
Jun 5, 2025	11.19	11.33	11.06	11.16	11.16	-0.89%	978,039
Jun 4, 2025	11.01	11.32	10.89	11.26	11.26	1.99%	797,829
Jun 3, 2025	11.05	11.08	10.91	11.04	11.04	-	1,126,663
Jun 2, 2025	10.92	11.09	10.73	11.04	11.04	0.27%	1,012,034
May 30, 2025	10.92	11.11	10.86	11.01	11.01	-0.27%	1,441,124
May 29, 2025	10.94	11.06	10.87	11.04	11.04	1.94%	957,654
May 28, 2025	10.98	11.04	10.79	10.83	10.83	-1.72%	997,824
May 27, 2025	10.64	11.04	10.54	11.02	11.02	5.15%	1,005,351
May 23, 2025	10.63	10.65	10.45	10.48	10.48	0.19%	1,066,399
May 22, 2025	10.22	10.53	10.20	10.46	10.46	1.75%	1,326,121
May 21, 2025	11.19	11.23	10.26	10.28	10.28	-9.75%	3,620,560
May 20, 2025	11.50	11.58	11.34	11.39	11.39	-1.73%	816,717
May 19, 2025	11.56	11.67	11.31	11.59	11.59	0.09%	752,879
May 16, 2025	11.71	11.77	11.56	11.58	11.58	-0.43%	952,665
May 15, 2025	11.65	11.78	11.51	11.63	11.63	-0.60%	866,510
May 14, 2025	11.62	11.91	11.20	11.70	11.70	-1.43%	804,774
May 13, 2025	12.00	12.13	11.70	11.87	11.84	-0.42%	842,664
May 12, 2025	11.73	11.98	11.70	11.92	11.89	6.24%	930,836
May 9, 2025	11.32	11.40	11.15	11.22	11.19	-0.88%	960,760
May 8, 2025	11.05	11.42	11.05	11.32	11.29	1.25%	806,678
May 7, 2025	11.47	11.47	11.04	11.18	11.15	1.27%	1,175,620
May 6, 2025	10.95	11.10	10.70	11.04	11.01	-0.72%	1,019,820
May 5, 2025	11.09	11.26	10.98	11.12	11.09	-0.09%	960,765
May 2, 2025	11.03	11.30	10.94	11.13	11.10	3.15%	1,100,996
May 1, 2025	10.92	11.12	10.77	10.79	10.76	-1.82%	1,256,170
Apr 30, 2025	10.71	11.04	10.23	10.99	10.96	-0.63%	1,433,797
Apr 29, 2025	11.14	11.19	10.96	11.06	11.03	-1.16%	1,406,101
Apr 28, 2025	11.15	11.36	10.98	11.19	11.16	0.54%	925,030
Apr 25, 2025	11.17	11.18	11.02	11.13	11.10	-0.62%	601,148
Apr 24, 2025	10.81	11.32	10.62	11.20	11.17	3.42%	1,406,820
Apr 23, 2025	10.80	11.13	10.71	10.83	10.80	4.34%	2,139,365
Apr 22, 2025	10.35	10.44	10.18	10.38	10.35	2.87%	990,057
Apr 21, 2025	10.21	10.35	9.83	10.09	10.06	-2.89%	1,761,492
Apr 17, 2025	10.22	10.55	10.22	10.39	10.36	0.29%	949,022
Apr 16, 2025	10.51	10.63	10.18	10.36	10.33	-1.52%	848,168