Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
5.74
+0.11 (1.95%)
At close: Aug 27, 2025, 4:00 PM
5.77
+0.03 (0.52%)
After-hours: Aug 27, 2025, 6:51 PM EDT

Neogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20255.645.795.605.745.741.95%2,953,378
Aug 26, 20255.565.715.515.635.630.54%5,490,136
Aug 25, 20255.635.745.475.605.60-0.71%4,988,646
Aug 22, 20255.685.855.625.645.640.71%2,900,316
Aug 21, 20255.485.655.475.605.600.54%6,102,580
Aug 20, 20255.535.595.395.575.57-0.71%9,851,191
Aug 19, 20255.585.685.495.615.611.26%2,937,142
Aug 18, 20255.445.615.345.545.542.03%10,494,259
Aug 15, 20255.555.585.365.435.43-1.27%3,427,984
Aug 14, 20255.475.525.395.505.50-0.72%2,352,504
Aug 13, 20255.235.575.165.545.545.93%4,423,348
Aug 12, 20255.165.295.125.235.232.35%6,320,503
Aug 11, 20255.105.215.025.115.110.59%8,386,576
Aug 8, 20255.035.094.895.085.081.60%5,799,582
Aug 7, 20254.885.014.785.005.004.82%4,610,646
Aug 6, 20254.654.784.634.774.771.92%6,849,467
Aug 5, 20254.694.794.634.684.68-5,564,502
Aug 4, 20254.694.854.654.684.680.43%4,712,984
Aug 1, 20254.644.774.564.664.660.22%6,055,646
Jul 31, 20254.644.814.604.654.65-0.96%6,749,778
Jul 30, 20254.814.954.644.704.70-2.80%8,704,169
Jul 29, 20254.965.024.694.834.83-10.89%8,184,529
Jul 28, 20255.235.475.145.425.423.83%5,431,260
Jul 25, 20255.175.285.125.225.221.95%4,148,452
Jul 24, 20255.015.215.015.125.121.19%4,200,763
Jul 23, 20255.075.205.005.065.060.80%4,813,032
Jul 22, 20254.825.054.815.025.025.02%3,988,643
Jul 21, 20254.734.844.724.784.780.84%5,614,547
Jul 18, 20254.924.964.714.744.74-2.47%5,363,292
Jul 17, 20254.915.004.854.864.86-1.22%3,442,499
Jul 16, 20254.985.054.854.924.92-1.01%4,786,424
Jul 15, 20255.325.384.964.974.97-4.79%3,807,768
Jul 14, 20255.345.375.085.225.22-3.15%3,468,648
Jul 11, 20255.525.615.385.395.39-3.41%3,122,210
Jul 10, 20255.535.745.505.585.581.45%4,998,909
Jul 9, 20255.245.515.115.505.504.96%6,150,724
Jul 8, 20254.985.274.945.245.245.22%6,946,783
Jul 7, 20255.295.334.964.984.98-6.57%6,456,235
Jul 3, 20255.245.405.215.335.331.91%4,019,215
Jul 2, 20255.115.334.905.235.232.95%10,876,843
Jul 1, 20254.745.144.635.085.086.28%15,743,149
Jun 30, 20254.694.894.664.784.781.06%8,688,343
Jun 27, 20254.764.824.594.734.73-1.25%9,283,088
Jun 26, 20254.834.914.774.794.79-1.64%5,151,487
Jun 25, 20254.864.974.804.874.87-1.22%5,982,263
Jun 24, 20254.774.944.754.934.933.35%10,056,261
Jun 23, 20254.885.014.704.774.77-3.44%7,011,312
Jun 20, 20255.025.084.934.944.94-1.00%6,103,681
Jun 18, 20255.255.374.984.994.99-5.49%6,482,799
Jun 17, 20255.565.625.255.285.28-6.38%3,302,535