Neogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	9.59	9.72	9.35	9.35	9.35	-5.17%	1,938,196
Mar 11, 2026	9.53	9.88	9.51	9.86	9.86	2.18%	1,413,070
Mar 10, 2026	9.71	9.95	9.42	9.65	9.65	-0.52%	2,044,359
Mar 9, 2026	9.46	9.73	9.15	9.70	9.70	-	3,168,336
Mar 6, 2026	10.50	10.67	9.64	9.70	9.70	-9.26%	2,564,208
Mar 5, 2026	10.60	10.92	10.54	10.69	10.69	-1.02%	2,357,887
Mar 4, 2026	11.05	11.13	10.74	10.80	10.80	-0.92%	1,993,672
Mar 3, 2026	10.85	11.06	10.64	10.90	10.90	-2.24%	4,601,523
Mar 2, 2026	10.93	11.27	10.83	11.15	11.15	-0.71%	6,251,620
Feb 27, 2026	11.17	11.34	11.07	11.23	11.23	-0.80%	2,520,851
Feb 26, 2026	11.28	11.42	11.07	11.32	11.32	0.18%	1,764,045
Feb 25, 2026	11.26	11.43	11.16	11.30	11.30	0.71%	1,964,498
Feb 24, 2026	11.16	11.38	11.00	11.22	11.22	1.17%	1,937,631
Feb 23, 2026	11.22	11.34	11.04	11.09	11.09	-2.12%	4,156,090
Feb 20, 2026	10.98	11.35	10.93	11.33	11.33	3.19%	2,243,011
Feb 19, 2026	11.17	11.23	10.82	10.98	10.98	-1.52%	1,805,875
Feb 18, 2026	10.95	11.22	10.88	11.15	11.15	1.46%	2,872,746
Feb 17, 2026	10.94	11.07	10.81	10.99	10.99	0.46%	2,492,931
Feb 13, 2026	10.87	11.15	10.74	10.94	10.94	1.48%	4,194,144
Feb 12, 2026	10.81	10.94	10.37	10.78	10.78	0.28%	4,219,697
Feb 11, 2026	10.74	10.86	10.41	10.75	10.75	0.19%	3,671,549
Feb 10, 2026	10.65	10.87	10.58	10.73	10.73	1.13%	2,494,615
Feb 9, 2026	10.70	10.77	10.52	10.61	10.61	-1.76%	3,069,235
Feb 6, 2026	10.61	10.97	10.56	10.80	10.80	1.98%	2,212,715
Feb 5, 2026	10.44	10.90	10.38	10.59	10.59	0.47%	2,994,867
Feb 4, 2026	10.39	10.59	10.23	10.54	10.54	2.63%	3,288,499
Feb 3, 2026	10.36	10.86	10.19	10.27	10.27	0.20%	3,483,170
Feb 2, 2026	10.09	10.50	9.94	10.25	10.25	0.29%	3,254,580
Jan 30, 2026	10.19	10.31	10.08	10.22	10.22	0.10%	2,945,054
Jan 29, 2026	10.36	10.42	9.94	10.21	10.21	-1.35%	3,300,370
Jan 28, 2026	10.18	10.42	10.13	10.35	10.35	0.98%	2,197,557
Jan 27, 2026	9.99	10.44	9.95	10.25	10.25	2.40%	3,372,688
Jan 26, 2026	9.73	10.05	9.61	10.01	10.01	2.14%	3,377,560
Jan 23, 2026	9.81	10.03	9.71	9.80	9.80	-1.26%	7,259,206
Jan 22, 2026	9.87	10.12	9.72	9.93	9.93	0.56%	2,719,696
Jan 21, 2026	9.32	9.93	9.32	9.87	9.87	5.56%	2,576,800
Jan 20, 2026	8.93	9.54	8.93	9.35	9.35	1.08%	2,398,109
Jan 16, 2026	9.51	9.59	9.19	9.25	9.25	-2.22%	2,039,516
Jan 15, 2026	9.42	9.78	9.27	9.46	9.46	0.75%	2,460,592
Jan 14, 2026	9.09	9.44	9.07	9.39	9.39	2.18%	3,343,696
Jan 13, 2026	9.40	9.40	9.07	9.19	9.19	-1.92%	2,750,745
Jan 12, 2026	9.62	9.62	9.04	9.37	9.37	-2.60%	6,372,687
Jan 9, 2026	9.98	10.30	8.44	9.62	9.62	-0.93%	9,500,586
Jan 8, 2026	9.24	10.24	9.12	9.71	9.71	31.57%	22,973,175
Jan 7, 2026	7.41	7.50	7.26	7.38	7.38	-0.40%	3,319,408
Jan 6, 2026	7.24	7.51	7.20	7.41	7.41	2.07%	5,204,429
Jan 5, 2026	7.00	7.32	6.98	7.26	7.26	3.71%	1,878,042
Jan 2, 2026	6.93	7.08	6.89	7.00	7.00	0.14%	2,936,007
Dec 31, 2025	7.05	7.09	6.98	6.99	6.99	-0.85%	1,775,206
Dec 30, 2025	7.17	7.21	6.99	7.05	7.05	-2.35%	1,955,381