Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
7.13
-0.01 (-0.14%)
At close: Dec 26, 2025, 4:00 PM EST
7.14
+0.01 (0.14%)
After-hours: Dec 26, 2025, 6:33 PM EST
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.19 | 7.19 | 7.01 | 7.13 | 7.13 | -0.14% | 1,756,027 |
| Dec 24, 2025 | 7.14 | 7.20 | 7.05 | 7.14 | 7.14 | -0.14% | 845,914 |
| Dec 23, 2025 | 7.12 | 7.15 | 6.99 | 7.15 | 7.15 | 0.28% | 1,680,601 |
| Dec 22, 2025 | 7.18 | 7.30 | 7.01 | 7.13 | 7.13 | -0.97% | 4,087,293 |
| Dec 19, 2025 | 7.44 | 7.53 | 7.17 | 7.20 | 7.20 | -3.61% | 3,422,185 |
| Dec 18, 2025 | 7.14 | 7.53 | 7.12 | 7.47 | 7.47 | 5.36% | 3,217,308 |
| Dec 17, 2025 | 7.04 | 7.23 | 6.95 | 7.09 | 7.09 | 0.71% | 1,965,834 |
| Dec 16, 2025 | 6.83 | 7.18 | 6.74 | 7.04 | 7.04 | 2.77% | 3,467,771 |
| Dec 15, 2025 | 6.86 | 6.92 | 6.71 | 6.85 | 6.85 | -0.15% | 5,118,262 |
| Dec 12, 2025 | 7.06 | 7.07 | 6.76 | 6.86 | 6.86 | -2.56% | 2,629,712 |
| Dec 11, 2025 | 6.98 | 7.09 | 6.93 | 7.04 | 7.04 | 0.86% | 12,084,769 |
| Dec 10, 2025 | 6.39 | 7.02 | 6.35 | 6.98 | 6.98 | 9.06% | 6,127,326 |
| Dec 9, 2025 | 6.05 | 6.49 | 6.00 | 6.40 | 6.40 | 5.96% | 6,818,802 |
| Dec 8, 2025 | 6.04 | 6.22 | 5.95 | 6.04 | 6.04 | 1.00% | 2,115,207 |
| Dec 5, 2025 | 5.98 | 6.04 | 5.90 | 5.98 | 5.98 | 0.84% | 1,391,430 |
| Dec 4, 2025 | 5.95 | 5.97 | 5.82 | 5.93 | 5.93 | -0.17% | 2,964,650 |
| Dec 3, 2025 | 5.93 | 6.08 | 5.86 | 5.94 | 5.94 | 0.34% | 2,454,100 |
| Dec 2, 2025 | 5.93 | 5.98 | 5.83 | 5.92 | 5.92 | - | 3,302,815 |
| Dec 1, 2025 | 5.96 | 6.12 | 5.81 | 5.92 | 5.92 | -1.00% | 4,710,844 |
| Nov 28, 2025 | 6.08 | 6.10 | 5.97 | 5.98 | 5.98 | -0.99% | 6,003,783 |
| Nov 26, 2025 | 5.87 | 6.09 | 5.85 | 6.04 | 6.04 | 0.67% | 3,438,950 |
| Nov 25, 2025 | 5.87 | 6.22 | 5.86 | 6.00 | 6.00 | 2.39% | 4,751,649 |
| Nov 24, 2025 | 5.77 | 5.98 | 5.60 | 5.86 | 5.86 | 2.45% | 3,611,739 |
| Nov 21, 2025 | 5.39 | 5.97 | 5.37 | 5.72 | 5.72 | 5.73% | 4,810,762 |
| Nov 20, 2025 | 5.68 | 5.85 | 5.39 | 5.41 | 5.41 | -2.87% | 2,277,376 |
| Nov 19, 2025 | 5.86 | 5.97 | 5.46 | 5.57 | 5.57 | -5.91% | 3,347,888 |
| Nov 18, 2025 | 6.42 | 6.42 | 5.91 | 5.92 | 5.92 | -7.79% | 3,705,338 |
| Nov 17, 2025 | 6.31 | 6.54 | 6.27 | 6.42 | 6.42 | 0.47% | 4,717,010 |
| Nov 14, 2025 | 6.20 | 6.46 | 6.20 | 6.39 | 6.39 | 0.31% | 2,011,359 |
| Nov 13, 2025 | 6.43 | 6.53 | 6.34 | 6.37 | 6.37 | -1.55% | 3,048,707 |
| Nov 12, 2025 | 6.50 | 6.72 | 6.42 | 6.47 | 6.47 | -0.92% | 4,417,248 |
| Nov 11, 2025 | 6.38 | 6.68 | 6.34 | 6.53 | 6.53 | 2.67% | 2,305,466 |
| Nov 10, 2025 | 6.44 | 6.48 | 6.20 | 6.36 | 6.36 | -0.63% | 2,784,005 |
| Nov 7, 2025 | 5.98 | 6.46 | 5.96 | 6.40 | 6.40 | 7.02% | 3,243,196 |
| Nov 6, 2025 | 6.21 | 6.24 | 5.91 | 5.98 | 5.98 | -3.70% | 3,956,711 |
| Nov 5, 2025 | 6.01 | 6.24 | 5.93 | 6.21 | 6.21 | 2.81% | 2,629,753 |
| Nov 4, 2025 | 6.31 | 6.32 | 5.99 | 6.04 | 6.04 | -3.97% | 2,401,390 |
| Nov 3, 2025 | 6.17 | 6.30 | 6.02 | 6.29 | 6.29 | 1.94% | 3,854,244 |
| Oct 31, 2025 | 5.98 | 6.27 | 5.82 | 6.17 | 6.17 | 2.83% | 4,198,555 |
| Oct 30, 2025 | 6.22 | 6.27 | 5.90 | 6.00 | 6.00 | -3.69% | 3,661,702 |
| Oct 29, 2025 | 6.11 | 6.45 | 6.08 | 6.23 | 6.23 | 1.14% | 3,471,668 |
| 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 |