NEWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.36	27.96	27.36	27.96	27.96	1.00%	2,639
Mar 6, 2026	27.59	27.69	27.59	27.69	27.69	-0.96%	137
Mar 5, 2026	27.97	27.97	27.83	27.96	27.96	-0.73%	529
Mar 4, 2026	28.05	28.16	28.05	28.16	28.16	0.32%	185
Mar 3, 2026	27.62	28.08	27.62	28.08	28.08	-1.43%	307
Mar 2, 2026	28.10	28.48	28.10	28.48	28.48	0.94%	518
Feb 27, 2026	28.18	28.23	28.12	28.22	28.22	-0.87%	1,110
Feb 26, 2026	28.16	28.47	28.16	28.47	28.47	-	736
Feb 25, 2026	28.29	28.47	28.29	28.47	28.47	0.48%	215
Feb 24, 2026	28.12	28.33	28.12	28.33	28.33	1.23%	374
Feb 23, 2026	27.98	27.98	27.98	27.98	27.98	-0.93%	69
Feb 20, 2026	28.14	28.25	28.14	28.25	28.25	0.56%	490
Feb 19, 2026	28.12	28.12	28.02	28.09	28.09	-0.50%	528
Feb 18, 2026	28.23	28.23	28.23	28.23	28.23	0.07%	34
Feb 17, 2026	28.20	28.21	28.20	28.21	28.21	0.84%	6,397
Feb 13, 2026	28.03	28.03	27.97	27.98	27.98	-0.07%	542
Feb 12, 2026	28.00	28.00	28.00	28.00	27.99	-1.24%	248
Feb 11, 2026	28.35	28.35	28.35	28.35	28.35	1.67%	124
Feb 10, 2026	27.92	27.92	27.88	27.88	27.88	-0.11%	702
Feb 9, 2026	28.11	28.11	27.91	27.91	27.91	-0.26%	359
Feb 6, 2026	27.77	27.99	27.77	27.99	27.99	2.16%	468
Feb 5, 2026	27.42	27.42	27.34	27.39	27.39	-0.02%	555
Feb 4, 2026	27.54	27.57	27.34	27.40	27.40	-0.36%	3,010
Feb 3, 2026	27.52	27.52	27.25	27.50	27.50	0.08%	311
Feb 2, 2026	27.49	27.49	27.45	27.48	27.48	0.75%	1,072
Jan 30, 2026	27.27	27.29	27.15	27.27	27.27	-0.19%	720
Jan 29, 2026	27.28	27.32	27.19	27.32	27.32	-0.71%	895
Jan 28, 2026	27.58	27.58	27.50	27.52	27.52	-0.55%	2,386
Jan 27, 2026	27.65	27.67	27.62	27.67	27.67	0.22%	889
Jan 26, 2026	27.61	27.64	27.59	27.61	27.61	0.15%	3,881
Jan 23, 2026	27.59	27.61	27.56	27.57	27.57	-0.11%	1,218
Jan 22, 2026	27.68	27.71	27.59	27.60	27.60	-	10,874
Jan 21, 2026	27.51	27.66	27.41	27.60	27.60	1.12%	2,029
Jan 20, 2026	27.50	27.57	27.29	27.29	27.29	-1.78%	1,729
Jan 16, 2026	27.70	27.82	27.70	27.79	27.79	-0.37%	482
Jan 15, 2026	27.97	27.97	27.86	27.89	27.89	0.40%	2,295
Jan 14, 2026	27.79	27.80	27.67	27.78	27.78	0.24%	2,422
Jan 13, 2026	27.74	27.76	27.70	27.71	27.71	-0.48%	1,742
Jan 12, 2026	27.75	27.86	27.53	27.85	27.85	0.32%	668
Jan 9, 2026	27.67	27.76	27.67	27.76	27.76	0.21%	499
Jan 8, 2026	27.71	27.77	27.70	27.70	27.70	0.14%	1,755
Jan 7, 2026	27.71	27.71	27.66	27.66	27.66	-1.15%	520
Jan 6, 2026	27.69	27.98	27.69	27.98	27.98	0.74%	6,721
Jan 5, 2026	27.57	27.78	27.57	27.78	27.78	1.08%	1,486
Jan 2, 2026	27.37	27.48	27.35	27.48	27.48	1.16%	386
Dec 31, 2025	27.36	27.36	27.13	27.17	27.17	-0.84%	1,218
Dec 30, 2025	27.42	27.42	27.40	27.40	27.40	-0.51%	250
Dec 29, 2025	27.47	27.54	27.47	27.54	27.54	-0.20%	2,364
Dec 26, 2025	27.55	27.59	27.55	27.59	27.59	-0.03%	1,134
Dec 24, 2025	27.57	27.60	27.57	27.60	27.60	0.03%	853