Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
5.16
-0.04 (-0.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.12 | 5.25 | 5.03 | 5.16 | 5.16 | -0.77% | 4,652,270 |
| 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 |
| Feb 28, 2025 | 10.03 | 10.08 | 9.88 | 10.05 | 10.05 | -0.30% | 3,448,299 |
| Feb 27, 2025 | 10.11 | 10.19 | 9.94 | 10.08 | 10.08 | -0.59% | 2,244,561 |
| Feb 26, 2025 | 10.26 | 10.39 | 10.06 | 10.14 | 10.14 | -1.55% | 2,161,174 |
| Feb 25, 2025 | 10.40 | 10.43 | 10.10 | 10.30 | 10.30 | -1.15% | 1,749,043 |
| Feb 24, 2025 | 10.04 | 10.49 | 9.85 | 10.42 | 10.42 | 3.78% | 1,741,466 |
| Feb 21, 2025 | 10.11 | 10.15 | 9.95 | 10.04 | 10.04 | - | 1,570,517 |
| Feb 20, 2025 | 10.30 | 10.32 | 10.03 | 10.04 | 10.04 | -2.43% | 2,240,487 |
| Feb 19, 2025 | 10.26 | 10.37 | 10.08 | 10.29 | 10.29 | -0.96% | 2,620,624 |
| Feb 18, 2025 | 9.83 | 10.41 | 9.74 | 10.39 | 10.39 | 5.70% | 2,681,259 |
| Feb 14, 2025 | 9.97 | 10.04 | 9.70 | 9.83 | 9.83 | -0.91% | 1,990,157 |
| Feb 13, 2025 | 10.00 | 10.14 | 9.88 | 9.92 | 9.92 | -0.30% | 2,911,776 |