Neogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.11	10.15	9.95	10.04	10.04	-	1,570,501
Feb 20, 2025	10.30	10.32	10.03	10.04	10.04	-2.43%	2,240,487
Feb 19, 2025	10.26	10.37	10.08	10.29	10.29	-0.96%	2,620,624
Feb 18, 2025	9.83	10.41	9.74	10.39	10.39	5.70%	2,681,259
Feb 14, 2025	9.97	10.04	9.70	9.83	9.83	-0.91%	1,990,157
Feb 13, 2025	10.00	10.14	9.88	9.92	9.92	-0.30%	2,911,776
Feb 12, 2025	10.01	10.15	9.94	9.95	9.95	-2.07%	1,988,645
Feb 11, 2025	10.21	10.33	10.09	10.16	10.16	-2.50%	1,730,537
Feb 10, 2025	10.37	10.57	10.25	10.42	10.42	0.48%	1,845,721
Feb 7, 2025	10.60	10.61	10.27	10.37	10.37	-2.81%	2,361,424
Feb 6, 2025	10.75	10.91	10.56	10.67	10.67	-0.93%	2,086,379
Feb 5, 2025	10.68	10.88	10.54	10.77	10.77	1.22%	1,789,437
Feb 4, 2025	10.81	10.84	10.61	10.64	10.64	-2.74%	2,489,596
Feb 3, 2025	11.15	11.23	10.89	10.94	10.94	-4.54%	2,718,814
Jan 31, 2025	11.47	11.76	11.30	11.46	11.46	-0.17%	1,777,356
Jan 30, 2025	11.60	11.96	11.44	11.48	11.48	-0.17%	2,350,503
Jan 29, 2025	11.50	11.53	11.10	11.50	11.50	-0.35%	2,397,930
Jan 28, 2025	11.82	11.84	11.41	11.54	11.54	-2.45%	1,883,853
Jan 27, 2025	11.52	11.85	11.45	11.83	11.83	3.14%	2,687,763
Jan 24, 2025	11.67	11.76	11.42	11.47	11.47	-2.30%	1,797,654
Jan 23, 2025	11.74	11.91	11.28	11.74	11.74	-1.76%	3,214,747
Jan 22, 2025	11.67	12.07	11.61	11.95	11.95	1.79%	2,735,963
Jan 21, 2025	11.47	11.90	11.32	11.74	11.74	1.56%	3,024,263
Jan 17, 2025	11.80	11.90	11.35	11.56	11.56	-0.34%	3,972,853
Jan 16, 2025	11.15	11.63	10.72	11.60	11.60	2.11%	6,278,887
Jan 15, 2025	12.32	12.35	11.35	11.36	11.36	-5.33%	4,374,636
Jan 14, 2025	12.61	12.66	11.70	12.00	12.00	-5.03%	2,932,839
Jan 13, 2025	12.29	12.98	11.96	12.64	12.64	2.22%	3,364,400
Jan 10, 2025	11.71	12.42	11.71	12.36	12.36	-5.43%	7,059,032
Jan 8, 2025	12.59	13.15	12.46	13.07	13.07	0.69%	2,729,133
Jan 7, 2025	12.78	13.41	12.67	12.98	12.98	1.96%	3,209,503
Jan 6, 2025	12.32	12.85	12.27	12.73	12.73	3.92%	2,020,168
Jan 3, 2025	11.99	12.36	11.82	12.25	12.25	2.60%	1,605,114
Jan 2, 2025	12.28	12.41	11.90	11.94	11.94	-1.65%	1,763,114
Dec 31, 2024	12.47	12.66	12.08	12.14	12.14	-1.54%	1,770,885
Dec 30, 2024	12.43	12.49	12.08	12.33	12.33	-0.80%	2,026,438
Dec 27, 2024	12.31	12.47	12.22	12.43	12.43	-	1,526,031
Dec 26, 2024	12.01	12.47	11.99	12.43	12.43	1.72%	1,254,373
Dec 24, 2024	12.16	12.28	11.99	12.22	12.22	0.83%	472,498
Dec 23, 2024	12.00	12.16	11.84	12.12	12.12	0.66%	1,471,728
Dec 20, 2024	12.04	12.31	11.89	12.04	12.04	0.17%	4,133,540
Dec 19, 2024	11.91	12.36	11.80	12.02	12.02	3.26%	2,730,248
Dec 18, 2024	12.19	12.19	11.51	11.64	11.64	-4.04%	3,591,524
Dec 17, 2024	11.74	12.20	11.60	12.13	12.13	2.36%	2,536,498
Dec 16, 2024	12.08	12.34	11.84	11.85	11.85	-2.47%	2,075,444
Dec 13, 2024	12.33	12.42	12.00	12.15	12.15	-2.72%	2,405,333
Dec 12, 2024	12.63	12.75	12.36	12.49	12.49	-1.65%	1,411,128
Dec 11, 2024	13.12	13.23	12.53	12.70	12.70	-3.57%	1,517,924
Dec 10, 2024	13.09	13.35	12.53	13.17	13.17	0.46%	2,147,619
Dec 9, 2024	12.89	13.51	12.89	13.11	13.11	2.26%	2,053,127
Dec 6, 2024	12.44	12.91	12.30	12.82	12.82	3.64%	2,090,140
Dec 5, 2024	13.17	13.17	12.31	12.37	12.37	-6.50%	2,251,056
Dec 4, 2024	13.25	13.49	13.06	13.23	13.23	-0.15%	1,620,132
Dec 3, 2024	13.66	13.76	12.84	13.25	13.25	-3.78%	2,510,758
Dec 2, 2024	14.06	14.26	13.75	13.77	13.77	-2.89%	1,831,061
Nov 29, 2024	14.25	14.33	13.91	14.18	14.18	0.28%	778,495
Nov 27, 2024	14.19	14.56	14.00	14.14	14.14	-0.21%	1,306,475
Nov 26, 2024	15.11	15.14	14.06	14.17	14.17	-7.45%	1,588,974
Nov 25, 2024	15.36	15.73	15.13	15.31	15.31	2.20%	2,729,307
Nov 22, 2024	14.61	15.04	14.44	14.98	14.98	2.74%	1,173,445
Nov 21, 2024	15.00	15.31	14.56	14.58	14.58	-2.15%	1,377,808
Nov 20, 2024	15.03	15.03	14.63	14.90	14.90	-1.26%	1,326,068
Nov 19, 2024	15.06	15.53	14.86	15.09	15.09	-0.72%	2,116,271
Nov 18, 2024	14.63	15.38	14.61	15.20	15.20	4.11%	1,630,631
Nov 15, 2024	14.77	14.83	14.43	14.60	14.60	-0.27%	1,789,854
Nov 14, 2024	15.12	15.24	14.53	14.64	14.64	-3.56%	1,829,800
Nov 13, 2024	15.34	15.50	14.74	15.18	15.18	-1.04%	1,938,047
Nov 12, 2024	16.11	16.35	15.32	15.34	15.34	-6.46%	2,736,547
Nov 11, 2024	16.47	16.79	16.04	16.40	16.40	1.05%	2,454,104
Nov 8, 2024	15.75	16.35	15.54	16.23	16.23	2.85%	2,148,141
Nov 7, 2024	15.56	15.86	15.39	15.78	15.78	1.02%	1,427,090
Nov 6, 2024	16.03	16.24	15.25	15.62	15.62	3.99%	1,694,323
Nov 5, 2024	14.27	15.18	14.22	15.02	15.02	4.09%	1,181,923
Nov 4, 2024	14.49	14.70	14.21	14.43	14.43	-0.07%	927,874
Nov 1, 2024	14.41	14.67	14.30	14.44	14.44	1.12%	1,190,809
Oct 31, 2024	14.53	14.75	14.28	14.28	14.28	-1.99%	997,138
Oct 30, 2024	14.29	14.85	14.28	14.57	14.57	1.60%	1,092,906
Oct 29, 2024	14.01	14.60	13.90	14.34	14.34	2.06%	1,036,412
Oct 28, 2024	14.00	14.34	13.86	14.05	14.05	1.74%	1,197,495
Oct 25, 2024	13.61	13.83	13.54	13.81	13.81	1.69%	2,005,945
Oct 24, 2024	13.74	13.88	13.58	13.58	13.58	-1.16%	960,608
Oct 23, 2024	13.92	14.11	13.65	13.74	13.74	-1.79%	1,065,127
Oct 22, 2024	13.99	14.13	13.88	13.99	13.99	-0.43%	1,133,093
Oct 21, 2024	14.40	14.52	13.92	14.05	14.05	-3.10%	819,976
Oct 18, 2024	14.48	14.65	14.43	14.50	14.50	0.28%	1,052,472
Oct 17, 2024	14.51	14.82	14.34	14.46	14.46	-1.03%	945,959
Oct 16, 2024	14.95	14.95	14.46	14.61	14.61	-0.81%	1,432,118
Oct 15, 2024	14.40	14.84	14.19	14.73	14.73	5.06%	1,815,821
Oct 14, 2024	14.38	14.38	13.69	14.02	14.02	-2.84%	1,899,004
Oct 11, 2024	13.80	14.54	13.74	14.43	14.43	4.64%	2,436,273
Oct 10, 2024	14.75	14.75	13.49	13.79	13.79	-7.14%	3,792,083
Oct 9, 2024	14.69	15.02	14.50	14.85	14.85	1.09%	2,052,752
Oct 8, 2024	14.84	15.04	14.55	14.69	14.69	-1.34%	1,546,462
Oct 7, 2024	14.95	15.06	14.73	14.89	14.89	-1.19%	1,754,608
Oct 4, 2024	15.28	15.45	14.94	15.07	15.07	0.87%	1,308,805
Oct 3, 2024	15.56	15.67	14.92	14.94	14.94	-4.90%	1,236,784
Oct 2, 2024	15.40	15.78	15.23	15.71	15.71	0.71%	1,159,180
Oct 1, 2024	16.63	16.64	15.51	15.60	15.60	-7.20%	1,801,646
Sep 30, 2024	16.60	17.18	16.43	16.81	16.81	1.20%	1,223,680
Sep 27, 2024	17.06	17.10	16.52	16.61	16.61	-0.36%	975,737