Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
6.16
-0.05 (-0.81%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.20 | 6.28 | 6.12 | 6.16 | 6.16 | -0.81% | 2,907,913 |
| Oct 27, 2025 | 6.21 | 6.40 | 6.13 | 6.21 | 6.21 | 0.32% | 3,163,885 |
| Oct 24, 2025 | 6.12 | 6.21 | 6.04 | 6.19 | 6.19 | 1.98% | 2,635,059 |
| Oct 23, 2025 | 6.13 | 6.26 | 5.98 | 6.07 | 6.07 | -1.14% | 2,851,654 |
| Oct 22, 2025 | 5.92 | 6.23 | 5.84 | 6.14 | 6.14 | 4.07% | 4,724,422 |
| Oct 21, 2025 | 5.94 | 5.98 | 5.84 | 5.90 | 5.90 | 0.17% | 2,764,488 |
| Oct 20, 2025 | 5.96 | 6.07 | 5.85 | 5.89 | 5.89 | 0.17% | 2,752,094 |
| Oct 17, 2025 | 5.86 | 5.92 | 5.78 | 5.88 | 5.88 | -0.84% | 3,158,425 |
| Oct 16, 2025 | 6.08 | 6.20 | 5.83 | 5.93 | 5.93 | -0.34% | 4,093,926 |
| Oct 15, 2025 | 5.96 | 6.06 | 5.81 | 5.95 | 5.95 | 0.68% | 3,909,995 |
| Oct 14, 2025 | 5.87 | 6.08 | 5.77 | 5.91 | 5.91 | -0.67% | 3,729,763 |
| Oct 13, 2025 | 6.09 | 6.21 | 5.92 | 5.95 | 5.95 | -1.49% | 4,474,326 |
| Oct 10, 2025 | 6.88 | 6.89 | 5.74 | 6.04 | 6.04 | -10.91% | 9,241,421 |
| Oct 9, 2025 | 6.60 | 7.17 | 6.45 | 6.78 | 6.78 | 16.49% | 12,464,377 |
| Oct 8, 2025 | 5.60 | 5.82 | 5.57 | 5.82 | 5.82 | 4.11% | 6,954,595 |
| Oct 7, 2025 | 5.60 | 5.74 | 5.55 | 5.59 | 5.59 | -0.71% | 6,461,013 |
| Oct 6, 2025 | 6.02 | 6.10 | 5.57 | 5.63 | 5.63 | -7.10% | 6,723,295 |
| Oct 3, 2025 | 5.82 | 6.07 | 5.82 | 6.06 | 6.06 | 4.57% | 7,200,291 |
| Oct 2, 2025 | 5.80 | 5.85 | 5.69 | 5.80 | 5.80 | -0.09% | 5,121,954 |
| Oct 1, 2025 | 5.75 | 5.98 | 5.69 | 5.80 | 5.80 | 1.58% | 4,173,236 |
| Sep 30, 2025 | 5.64 | 5.82 | 5.59 | 5.71 | 5.71 | 2.15% | 7,429,133 |
| Sep 29, 2025 | 5.66 | 5.69 | 5.46 | 5.59 | 5.59 | -1.41% | 22,194,403 |
| Sep 26, 2025 | 5.38 | 5.70 | 5.32 | 5.67 | 5.67 | 5.78% | 4,253,148 |
| Sep 25, 2025 | 5.33 | 5.39 | 5.10 | 5.36 | 5.36 | -1.11% | 6,733,807 |
| Sep 24, 2025 | 5.59 | 5.73 | 5.28 | 5.42 | 5.42 | -3.21% | 6,289,484 |
| Sep 23, 2025 | 5.79 | 5.86 | 5.54 | 5.60 | 5.60 | -2.44% | 6,727,736 |
| Sep 22, 2025 | 5.64 | 5.75 | 5.40 | 5.74 | 5.74 | 2.32% | 7,364,666 |
| Sep 19, 2025 | 5.70 | 5.78 | 5.52 | 5.61 | 5.61 | -1.06% | 12,191,017 |
| Sep 18, 2025 | 5.50 | 5.78 | 5.42 | 5.67 | 5.67 | 3.85% | 5,418,019 |
| Sep 17, 2025 | 5.29 | 5.71 | 5.26 | 5.46 | 5.46 | 3.61% | 11,378,216 |
| Sep 16, 2025 | 5.41 | 5.41 | 4.90 | 5.27 | 5.27 | -3.66% | 7,186,365 |
| 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 |