Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
10.11
-0.24 (-2.32%)
Jan 29, 2026, 2:06 PM EST - Market open
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.36 | 10.42 | 9.94 | 10.07 | - | -2.71% | 673,885 |
| 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 |
| Dec 29, 2025 | 7.13 | 7.29 | 7.08 | 7.22 | 7.22 | 1.26% | 2,691,881 |
| Dec 26, 2025 | 7.19 | 7.19 | 7.01 | 7.13 | 7.13 | -0.14% | 1,791,992 |
| Dec 24, 2025 | 7.14 | 7.20 | 7.05 | 7.14 | 7.14 | -0.14% | 872,614 |
| Dec 23, 2025 | 7.12 | 7.15 | 6.99 | 7.15 | 7.15 | 0.28% | 1,765,809 |
| Dec 22, 2025 | 7.18 | 7.30 | 7.01 | 7.13 | 7.13 | -0.97% | 4,488,694 |
| Dec 19, 2025 | 7.44 | 7.53 | 7.17 | 7.20 | 7.20 | -3.61% | 3,432,048 |
| Dec 18, 2025 | 7.14 | 7.53 | 7.12 | 7.47 | 7.47 | 5.36% | 3,217,313 |
| 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 |