Neogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.14	9.46	8.92	9.41	-	0.21%	1,889,030
Apr 1, 2026	9.45	9.57	9.30	9.39	9.39	1.08%	2,050,661
Mar 31, 2026	9.01	9.30	8.96	9.29	9.29	4.26%	1,525,861
Mar 30, 2026	8.80	8.94	8.73	8.91	8.91	2.41%	2,061,224
Mar 27, 2026	8.97	9.08	8.63	8.70	8.70	-4.92%	1,811,141
Mar 26, 2026	9.04	9.24	9.04	9.15	9.15	-0.11%	1,668,370
Mar 25, 2026	9.30	9.44	9.03	9.16	9.16	0.55%	2,381,763
Mar 24, 2026	8.70	9.24	8.63	9.11	9.11	3.05%	1,751,111
Mar 23, 2026	8.71	9.13	8.51	8.84	8.84	5.74%	2,932,056
Mar 20, 2026	8.70	8.72	8.24	8.36	8.36	-3.91%	4,695,328
Mar 19, 2026	8.96	8.98	8.58	8.70	8.70	-1.81%	2,315,582
Mar 18, 2026	9.22	9.24	8.82	8.86	8.86	-4.42%	2,678,655
Mar 17, 2026	9.37	9.47	9.18	9.27	9.27	1.76%	1,783,033
Mar 16, 2026	9.27	9.47	9.04	9.11	9.11	0.22%	2,578,204
Mar 13, 2026	9.45	9.62	8.90	9.09	9.09	-2.78%	2,833,114
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