Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
5.92
-0.06 (-1.00%)
At close: Dec 1, 2025, 4:00 PM EST
5.97
+0.05 (0.84%)
After-hours: Dec 1, 2025, 7:11 PM EST
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.96 | 6.12 | 5.81 | 5.92 | 5.92 | -1.00% | 4,710,669 |
| Nov 28, 2025 | 6.08 | 6.10 | 5.97 | 5.98 | 5.98 | -0.99% | 6,003,780 |
| Nov 26, 2025 | 5.87 | 6.09 | 5.85 | 6.04 | 6.04 | 0.67% | 3,438,921 |
| Nov 25, 2025 | 5.87 | 6.22 | 5.86 | 6.00 | 6.00 | 2.39% | 4,751,531 |
| Nov 24, 2025 | 5.77 | 5.98 | 5.60 | 5.86 | 5.86 | 2.45% | 3,611,387 |
| Nov 21, 2025 | 5.39 | 5.97 | 5.37 | 5.72 | 5.72 | 5.73% | 4,809,826 |
| 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 |
| 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 |