NEWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	29.79	29.79	29.08	29.23	29.23	0.27%	6,032
May 12, 2026	29.10	29.17	29.10	29.15	29.15	-0.04%	6,119
May 11, 2026	29.17	29.17	29.17	29.17	29.17	0.52%	17
May 8, 2026	29.08	29.08	29.01	29.01	29.01	0.02%	124
May 7, 2026	29.01	29.01	29.01	29.01	29.01	0.21%	540
May 6, 2026	28.95	28.95	28.95	28.95	28.94	-0.17%	83
May 5, 2026	29.03	29.03	28.99	28.99	28.99	-0.23%	590
May 4, 2026	29.06	29.06	29.06	29.06	29.06	0.36%	7
May 1, 2026	28.96	28.96	28.96	28.96	28.96	-0.76%	18
Apr 30, 2026	29.00	29.18	29.00	29.18	29.18	1.18%	295
Apr 29, 2026	28.84	28.84	28.84	28.84	28.84	-0.66%	6
Apr 28, 2026	29.09	29.09	29.03	29.03	29.03	-0.52%	1,800
Apr 27, 2026	29.27	29.27	29.19	29.19	29.19	0.25%	310
Apr 24, 2026	29.14	29.14	29.11	29.11	29.11	0.27%	258
Apr 23, 2026	29.00	29.04	28.98	29.04	29.03	-0.13%	639
Apr 22, 2026	29.07	29.07	29.07	29.07	29.07	0.65%	79
Apr 21, 2026	29.01	29.05	28.89	28.89	28.89	-0.27%	3,256
Apr 20, 2026	28.91	28.96	28.86	28.96	28.96	0.29%	4,630
Apr 17, 2026	28.93	28.93	28.88	28.88	28.88	0.80%	718
Apr 16, 2026	28.65	28.65	28.65	28.65	28.65	0.52%	115
Apr 15, 2026	28.50	28.50	28.45	28.50	28.50	-0.14%	7,890
Apr 14, 2026	28.58	28.58	28.54	28.54	28.54	0.08%	1,518
Apr 13, 2026	28.26	28.52	28.25	28.52	28.52	1.10%	5,652
Apr 10, 2026	28.18	28.23	28.18	28.21	28.21	-0.96%	2,082
Apr 9, 2026	28.39	28.48	28.39	28.48	28.48	-0.07%	300
Apr 8, 2026	28.50	28.50	28.50	28.50	28.50	1.45%	288
Apr 7, 2026	28.09	28.09	28.09	28.09	28.09	0.20%	10
Apr 6, 2026	28.06	28.06	28.04	28.04	28.04	0.20%	831
Apr 2, 2026	27.89	27.98	27.89	27.98	27.98	0.88%	298
Apr 1, 2026	27.74	27.74	27.74	27.74	27.74	0.13%	31
Mar 31, 2026	27.42	27.74	27.42	27.70	27.70	1.88%	738
Mar 30, 2026	27.23	27.23	27.19	27.19	27.19	0.06%	376
Mar 27, 2026	27.41	27.41	27.16	27.18	27.18	-1.28%	356
Mar 26, 2026	27.68	27.68	27.53	27.53	27.53	-0.43%	381
Mar 25, 2026	27.57	27.65	27.57	27.65	27.65	0.66%	190
Mar 24, 2026	27.58	27.60	27.47	27.47	27.47	0.18%	765
Mar 23, 2026	27.42	27.42	27.42	27.42	27.42	0.98%	67
Mar 20, 2026	27.17	27.17	27.09	27.16	27.16	-0.69%	520
Mar 19, 2026	27.33	27.38	27.24	27.34	27.34	-0.28%	3,065
Mar 18, 2026	27.58	27.58	27.42	27.42	27.42	-1.05%	1,105
Mar 17, 2026	27.72	27.72	27.71	27.71	27.71	0.74%	106
Mar 16, 2026	27.52	27.52	27.48	27.51	27.51	0.41%	489
Mar 13, 2026	27.54	27.54	27.40	27.40	27.40	-0.16%	505
Mar 12, 2026	27.55	27.60	27.44	27.44	27.44	-1.63%	583
Mar 11, 2026	27.96	27.96	27.89	27.89	27.89	-0.26%	1,976
Mar 10, 2026	27.95	27.97	27.95	27.97	27.97	0.01%	108
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