Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
8.42
-0.23 (-2.60%)
Mar 31, 2025, 9:47 AM EDT - Market open
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 10.01 | 10.15 | 9.94 | 9.95 | 9.95 | -2.07% | 1,988,645 |
| Feb 11, 2025 | 10.21 | 10.33 | 10.09 | 10.16 | 10.16 | -2.50% | 1,730,537 |
| Feb 10, 2025 | 10.37 | 10.57 | 10.25 | 10.42 | 10.42 | 0.48% | 1,845,721 |
| Feb 7, 2025 | 10.60 | 10.61 | 10.27 | 10.37 | 10.37 | -2.81% | 2,361,424 |
| Feb 6, 2025 | 10.75 | 10.91 | 10.56 | 10.67 | 10.67 | -0.93% | 2,086,379 |
| Feb 5, 2025 | 10.68 | 10.88 | 10.54 | 10.77 | 10.77 | 1.22% | 1,789,437 |
| Feb 4, 2025 | 10.81 | 10.84 | 10.61 | 10.64 | 10.64 | -2.74% | 2,489,596 |
| Feb 3, 2025 | 11.15 | 11.23 | 10.89 | 10.94 | 10.94 | -4.54% | 2,718,814 |
| Jan 31, 2025 | 11.47 | 11.76 | 11.30 | 11.46 | 11.46 | -0.17% | 1,777,356 |
| Jan 30, 2025 | 11.60 | 11.96 | 11.44 | 11.48 | 11.48 | -0.17% | 2,350,503 |
| Jan 29, 2025 | 11.50 | 11.53 | 11.10 | 11.50 | 11.50 | -0.35% | 2,397,930 |
| Jan 28, 2025 | 11.82 | 11.84 | 11.41 | 11.54 | 11.54 | -2.45% | 1,883,853 |
| Jan 27, 2025 | 11.52 | 11.85 | 11.45 | 11.83 | 11.83 | 3.14% | 2,687,763 |
| Jan 24, 2025 | 11.67 | 11.76 | 11.42 | 11.47 | 11.47 | -2.30% | 1,797,654 |
| Jan 23, 2025 | 11.74 | 11.91 | 11.28 | 11.74 | 11.74 | -1.76% | 3,214,747 |
| Jan 22, 2025 | 11.67 | 12.07 | 11.61 | 11.95 | 11.95 | 1.79% | 2,735,963 |
| Jan 21, 2025 | 11.47 | 11.90 | 11.32 | 11.74 | 11.74 | 1.56% | 3,024,263 |
| Jan 17, 2025 | 11.80 | 11.90 | 11.35 | 11.56 | 11.56 | -0.34% | 3,972,853 |
| Jan 16, 2025 | 11.15 | 11.63 | 10.72 | 11.60 | 11.60 | 2.11% | 6,278,887 |