Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
5.53
-0.09 (-1.60%)
At close: Jun 13, 2025, 4:00 PM
5.42
-0.11 (-1.99%)
After-hours: Jun 13, 2025, 4:04 PM EDT
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.47 | 5.66 | 5.44 | 5.53 | 5.53 | -1.60% | 3,982,338 |
| Jun 12, 2025 | 5.69 | 5.79 | 5.58 | 5.62 | 5.62 | -1.49% | 5,210,720 |
| Jun 11, 2025 | 5.84 | 5.86 | 5.47 | 5.71 | 5.71 | -2.31% | 3,725,488 |
| Jun 10, 2025 | 5.64 | 6.10 | 5.58 | 5.84 | 5.84 | 5.80% | 4,791,860 |
| Jun 9, 2025 | 5.33 | 5.62 | 5.27 | 5.52 | 5.52 | 5.95% | 5,323,312 |
| Jun 6, 2025 | 4.99 | 5.24 | 4.96 | 5.21 | 5.21 | 6.11% | 5,230,611 |
| Jun 5, 2025 | 4.93 | 5.08 | 4.82 | 4.91 | 4.91 | -1.01% | 8,142,309 |
| Jun 4, 2025 | 5.90 | 6.04 | 4.53 | 4.96 | 4.96 | -17.33% | 23,427,392 |
| Jun 3, 2025 | 5.67 | 6.02 | 5.54 | 6.00 | 6.00 | 5.45% | 3,532,687 |
| Jun 2, 2025 | 5.87 | 5.90 | 5.64 | 5.69 | 5.69 | -2.90% | 3,403,185 |
| May 30, 2025 | 6.16 | 6.25 | 5.85 | 5.86 | 5.86 | -5.64% | 3,698,080 |
| May 29, 2025 | 6.20 | 6.43 | 6.17 | 6.21 | 6.21 | 1.64% | 2,270,680 |
| May 28, 2025 | 6.14 | 6.16 | 6.00 | 6.11 | 6.11 | -0.65% | 2,247,818 |
| May 27, 2025 | 6.22 | 6.25 | 6.03 | 6.15 | 6.15 | 1.49% | 3,438,591 |
| May 23, 2025 | 6.04 | 6.16 | 6.00 | 6.06 | 6.06 | -2.10% | 3,122,589 |
| May 22, 2025 | 6.15 | 6.24 | 6.07 | 6.19 | 6.19 | -0.48% | 3,221,360 |
| May 21, 2025 | 6.08 | 6.29 | 6.04 | 6.22 | 6.22 | 0.32% | 4,655,599 |
| May 20, 2025 | 6.47 | 6.51 | 6.12 | 6.20 | 6.20 | -3.13% | 2,618,315 |
| May 19, 2025 | 6.47 | 6.49 | 6.24 | 6.40 | 6.40 | -3.18% | 3,683,499 |
| May 16, 2025 | 6.57 | 6.64 | 6.40 | 6.61 | 6.61 | 0.76% | 3,486,728 |
| May 15, 2025 | 6.38 | 6.63 | 6.26 | 6.56 | 6.56 | 2.82% | 5,315,014 |
| May 14, 2025 | 6.48 | 6.52 | 5.97 | 6.38 | 6.38 | -1.69% | 9,506,340 |
| May 13, 2025 | 6.51 | 6.61 | 6.38 | 6.49 | 6.49 | -0.15% | 6,279,591 |
| May 12, 2025 | 6.22 | 6.61 | 6.19 | 6.50 | 6.50 | 8.88% | 7,284,494 |
| May 9, 2025 | 6.02 | 6.07 | 5.81 | 5.97 | 5.97 | -0.33% | 5,078,085 |
| May 8, 2025 | 5.97 | 6.12 | 5.86 | 5.99 | 5.99 | 1.01% | 6,196,339 |
| May 7, 2025 | 5.51 | 5.99 | 5.45 | 5.93 | 5.93 | 8.01% | 6,060,377 |
| May 6, 2025 | 5.61 | 5.65 | 5.45 | 5.49 | 5.49 | -2.66% | 4,093,007 |
| May 5, 2025 | 5.75 | 5.78 | 5.50 | 5.64 | 5.64 | -1.91% | 4,965,842 |
| May 2, 2025 | 5.21 | 5.78 | 5.12 | 5.75 | 5.75 | 11.65% | 16,432,647 |
| May 1, 2025 | 5.07 | 5.16 | 4.95 | 5.15 | 5.15 | 1.98% | 11,324,512 |
| Apr 30, 2025 | 4.98 | 5.18 | 4.87 | 5.05 | 5.05 | 0.40% | 6,215,484 |
| Apr 29, 2025 | 5.13 | 5.17 | 5.00 | 5.03 | 5.03 | -2.14% | 4,687,149 |
| Apr 28, 2025 | 5.23 | 5.36 | 5.05 | 5.14 | 5.14 | -0.39% | 3,766,490 |
| Apr 25, 2025 | 5.12 | 5.25 | 5.03 | 5.16 | 5.16 | -0.77% | 4,652,333 |
| 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 |