Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
5.27
-0.20 (-3.66%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.41 | 5.41 | 4.90 | 5.27 | 5.27 | -3.66% | 7,176,139 |
| Sep 15, 2025 | 5.51 | 5.61 | 5.41 | 5.47 | 5.47 | -0.55% | 4,161,946 |
| Sep 12, 2025 | 5.74 | 5.77 | 5.46 | 5.50 | 5.50 | -4.18% | 8,191,780 |
| Sep 11, 2025 | 5.62 | 5.84 | 5.62 | 5.74 | 5.74 | 2.68% | 15,387,870 |
| Sep 10, 2025 | 5.69 | 5.76 | 5.52 | 5.59 | 5.59 | -2.44% | 5,196,764 |
| Sep 9, 2025 | 5.68 | 5.78 | 5.57 | 5.73 | 5.73 | 1.24% | 2,051,226 |
| Sep 8, 2025 | 5.79 | 5.83 | 5.60 | 5.66 | 5.66 | -1.57% | 8,681,765 |
| Sep 5, 2025 | 5.74 | 5.92 | 5.67 | 5.75 | 5.75 | 0.17% | 3,009,526 |
| Sep 4, 2025 | 5.70 | 5.76 | 5.38 | 5.74 | 5.74 | 0.35% | 5,286,585 |
| Sep 3, 2025 | 5.57 | 5.73 | 5.51 | 5.72 | 5.72 | 1.42% | 2,883,719 |
| Sep 2, 2025 | 5.70 | 5.72 | 5.49 | 5.64 | 5.64 | -1.91% | 3,222,510 |
| Aug 29, 2025 | 5.76 | 5.86 | 5.74 | 5.75 | 5.75 | - | 2,719,977 |
| Aug 28, 2025 | 5.72 | 5.77 | 5.63 | 5.75 | 5.75 | 0.17% | 6,390,933 |
| Aug 27, 2025 | 5.64 | 5.79 | 5.60 | 5.74 | 5.74 | 1.95% | 2,953,378 |
| Aug 26, 2025 | 5.56 | 5.71 | 5.51 | 5.63 | 5.63 | 0.54% | 5,490,136 |
| Aug 25, 2025 | 5.63 | 5.74 | 5.47 | 5.60 | 5.60 | -0.71% | 4,988,646 |
| Aug 22, 2025 | 5.68 | 5.85 | 5.62 | 5.64 | 5.64 | 0.71% | 2,900,316 |
| Aug 21, 2025 | 5.48 | 5.65 | 5.47 | 5.60 | 5.60 | 0.54% | 6,102,580 |
| Aug 20, 2025 | 5.53 | 5.59 | 5.39 | 5.57 | 5.57 | -0.71% | 9,851,191 |
| Aug 19, 2025 | 5.58 | 5.68 | 5.49 | 5.61 | 5.61 | 1.26% | 2,937,142 |
| Aug 18, 2025 | 5.44 | 5.61 | 5.34 | 5.54 | 5.54 | 2.03% | 10,494,259 |
| Aug 15, 2025 | 5.55 | 5.58 | 5.36 | 5.43 | 5.43 | -1.27% | 3,427,984 |
| Aug 14, 2025 | 5.47 | 5.52 | 5.39 | 5.50 | 5.50 | -0.72% | 2,352,504 |
| Aug 13, 2025 | 5.23 | 5.57 | 5.16 | 5.54 | 5.54 | 5.93% | 4,423,348 |
| Aug 12, 2025 | 5.16 | 5.29 | 5.12 | 5.23 | 5.23 | 2.35% | 6,320,503 |
| Aug 11, 2025 | 5.10 | 5.21 | 5.02 | 5.11 | 5.11 | 0.59% | 8,386,576 |
| Aug 8, 2025 | 5.03 | 5.09 | 4.89 | 5.08 | 5.08 | 1.60% | 5,799,582 |
| Aug 7, 2025 | 4.88 | 5.01 | 4.78 | 5.00 | 5.00 | 4.82% | 4,610,646 |
| Aug 6, 2025 | 4.65 | 4.78 | 4.63 | 4.77 | 4.77 | 1.92% | 6,849,467 |
| Aug 5, 2025 | 4.69 | 4.79 | 4.63 | 4.68 | 4.68 | - | 5,564,502 |
| Aug 4, 2025 | 4.69 | 4.85 | 4.65 | 4.68 | 4.68 | 0.43% | 4,712,984 |
| Aug 1, 2025 | 4.64 | 4.77 | 4.56 | 4.66 | 4.66 | 0.22% | 6,055,646 |
| Jul 31, 2025 | 4.64 | 4.81 | 4.60 | 4.65 | 4.65 | -0.96% | 6,749,778 |
| Jul 30, 2025 | 4.81 | 4.95 | 4.64 | 4.70 | 4.70 | -2.80% | 8,704,169 |
| Jul 29, 2025 | 4.96 | 5.02 | 4.69 | 4.83 | 4.83 | -10.89% | 8,184,529 |
| Jul 28, 2025 | 5.23 | 5.47 | 5.14 | 5.42 | 5.42 | 3.83% | 5,431,260 |
| Jul 25, 2025 | 5.17 | 5.28 | 5.12 | 5.22 | 5.22 | 1.95% | 4,148,452 |
| Jul 24, 2025 | 5.01 | 5.21 | 5.01 | 5.12 | 5.12 | 1.19% | 4,200,763 |
| Jul 23, 2025 | 5.07 | 5.20 | 5.00 | 5.06 | 5.06 | 0.80% | 4,813,032 |
| Jul 22, 2025 | 4.82 | 5.05 | 4.81 | 5.02 | 5.02 | 5.02% | 3,988,643 |
| Jul 21, 2025 | 4.73 | 4.84 | 4.72 | 4.78 | 4.78 | 0.84% | 5,614,547 |
| Jul 18, 2025 | 4.92 | 4.96 | 4.71 | 4.74 | 4.74 | -2.47% | 5,363,292 |
| Jul 17, 2025 | 4.91 | 5.00 | 4.85 | 4.86 | 4.86 | -1.22% | 3,442,499 |
| Jul 16, 2025 | 4.98 | 5.05 | 4.85 | 4.92 | 4.92 | -1.01% | 4,786,424 |
| Jul 15, 2025 | 5.32 | 5.38 | 4.96 | 4.97 | 4.97 | -4.79% | 3,807,768 |
| Jul 14, 2025 | 5.34 | 5.37 | 5.08 | 5.22 | 5.22 | -3.15% | 3,468,648 |
| Jul 11, 2025 | 5.52 | 5.61 | 5.38 | 5.39 | 5.39 | -3.41% | 3,122,210 |
| Jul 10, 2025 | 5.53 | 5.74 | 5.50 | 5.58 | 5.58 | 1.45% | 4,998,909 |
| Jul 9, 2025 | 5.24 | 5.51 | 5.11 | 5.50 | 5.50 | 4.96% | 6,150,724 |
| Jul 8, 2025 | 4.98 | 5.27 | 4.94 | 5.24 | 5.24 | 5.22% | 6,946,783 |