Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
9.40
-0.21 (-2.19%)
At close: Jul 24, 2026, 4:00 PM EDT
9.41
+0.01 (0.11%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Neogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.63 | 9.65 | 9.39 | 9.40 | 9.40 | -2.19% | 1,126,977 |
| Jul 23, 2026 | 9.68 | 9.78 | 9.51 | 9.61 | 9.61 | -2.24% | 1,515,041 |
| Jul 22, 2026 | 9.86 | 9.97 | 9.78 | 9.83 | 9.83 | -1.01% | 1,184,175 |
| Jul 21, 2026 | 9.83 | 10.13 | 9.83 | 9.93 | 9.93 | -0.80% | 1,573,412 |
| Jul 20, 2026 | 10.31 | 10.31 | 10.00 | 10.01 | 10.01 | -2.53% | 1,013,028 |
| Jul 17, 2026 | 10.20 | 10.31 | 10.06 | 10.27 | 10.27 | -0.58% | 1,818,105 |
| Jul 16, 2026 | 10.00 | 10.43 | 9.99 | 10.33 | 10.33 | 3.51% | 1,790,755 |
| Jul 15, 2026 | 9.72 | 10.14 | 9.71 | 9.98 | 9.98 | 3.21% | 1,465,566 |
| Jul 14, 2026 | 9.67 | 9.76 | 9.52 | 9.67 | 9.67 | 0.21% | 1,566,431 |
| Jul 13, 2026 | 9.59 | 9.75 | 9.52 | 9.65 | 9.65 | 0.31% | 1,436,175 |
| Jul 10, 2026 | 9.73 | 9.80 | 9.46 | 9.62 | 9.62 | -1.33% | 1,554,208 |
| Jul 9, 2026 | 9.25 | 9.83 | 9.19 | 9.75 | 9.75 | 5.29% | 1,389,270 |
| Jul 8, 2026 | 9.31 | 9.39 | 9.10 | 9.26 | 9.26 | -1.38% | 1,153,987 |
| Jul 7, 2026 | 9.59 | 9.65 | 9.29 | 9.39 | 9.39 | -1.26% | 1,300,896 |
| Jul 6, 2026 | 9.34 | 9.56 | 9.17 | 9.51 | 9.51 | 1.82% | 1,644,166 |
| Jul 2, 2026 | 9.32 | 9.52 | 9.18 | 9.34 | 9.34 | 0.32% | 1,059,996 |
| Jul 1, 2026 | 9.08 | 9.57 | 8.98 | 9.31 | 9.31 | 3.56% | 1,669,650 |
| Jun 30, 2026 | 9.07 | 9.29 | 8.69 | 8.99 | 8.99 | -1.21% | 2,328,642 |
| Jun 29, 2026 | 9.43 | 9.54 | 8.99 | 9.10 | 9.10 | -5.01% | 2,726,478 |
| Jun 26, 2026 | 9.43 | 9.68 | 9.35 | 9.58 | 9.58 | 0.74% | 5,339,905 |
| Jun 25, 2026 | 9.22 | 9.62 | 9.13 | 9.51 | 9.51 | 3.59% | 1,641,964 |
| Jun 24, 2026 | 8.93 | 9.21 | 8.90 | 9.18 | 9.18 | 3.96% | 1,539,652 |
| Jun 23, 2026 | 8.75 | 9.07 | 8.75 | 8.83 | 8.83 | -1.01% | 2,757,112 |
| Jun 22, 2026 | 9.17 | 9.25 | 8.90 | 8.92 | 8.92 | -4.19% | 1,233,909 |
| Jun 18, 2026 | 9.17 | 9.33 | 8.97 | 9.31 | 9.31 | 4.26% | 5,065,588 |
| Jun 17, 2026 | 9.26 | 9.43 | 8.89 | 8.93 | 8.93 | -4.08% | 1,520,275 |
| Jun 16, 2026 | 9.40 | 9.51 | 9.25 | 9.31 | 9.31 | 0.11% | 1,745,590 |
| Jun 15, 2026 | 9.22 | 9.32 | 9.06 | 9.30 | 9.30 | 2.20% | 1,241,977 |
| Jun 12, 2026 | 9.28 | 9.33 | 9.07 | 9.10 | 9.10 | -1.57% | 1,303,012 |
| Jun 11, 2026 | 9.21 | 9.31 | 8.96 | 9.25 | 9.25 | 0.82% | 1,150,589 |
| Jun 10, 2026 | 9.38 | 9.41 | 9.15 | 9.17 | 9.17 | -1.29% | 1,949,925 |
| Jun 9, 2026 | 9.16 | 9.40 | 8.99 | 9.29 | 9.29 | 2.43% | 1,814,642 |
| Jun 8, 2026 | 8.96 | 9.17 | 8.85 | 9.07 | 9.07 | 1.91% | 1,631,227 |
| Jun 5, 2026 | 9.10 | 9.24 | 8.79 | 8.90 | 8.90 | -2.41% | 1,495,545 |
| Jun 4, 2026 | 9.01 | 9.21 | 8.97 | 9.12 | 9.12 | 3.52% | 1,887,677 |
| Jun 3, 2026 | 8.73 | 8.84 | 8.63 | 8.81 | 8.81 | 0.69% | 2,014,422 |
| Jun 2, 2026 | 8.89 | 8.97 | 8.74 | 8.75 | 8.75 | -1.91% | 3,374,995 |
| Jun 1, 2026 | 8.82 | 9.01 | 8.75 | 8.92 | 8.92 | -0.56% | 2,807,062 |
| May 29, 2026 | 9.32 | 9.40 | 8.93 | 8.97 | 8.97 | -3.55% | 4,429,517 |
| May 28, 2026 | 9.11 | 9.49 | 9.10 | 9.30 | 9.30 | 1.09% | 2,987,944 |
| May 27, 2026 | 9.24 | 9.40 | 9.17 | 9.20 | 9.20 | 0.66% | 3,923,549 |
| May 26, 2026 | 8.88 | 9.21 | 8.85 | 9.14 | 9.14 | 2.70% | 3,438,402 |
| May 22, 2026 | 8.89 | 9.28 | 8.72 | 8.90 | 8.90 | 0.45% | 4,241,605 |
| May 21, 2026 | 8.72 | 8.93 | 8.50 | 8.86 | 8.86 | 0.34% | 4,739,010 |
| May 20, 2026 | 8.35 | 8.84 | 8.24 | 8.83 | 8.83 | 5.75% | 3,325,719 |
| May 19, 2026 | 8.68 | 8.68 | 8.33 | 8.35 | 8.35 | -2.45% | 2,924,019 |
| May 18, 2026 | 8.22 | 8.59 | 8.19 | 8.56 | 8.56 | 4.52% | 2,840,927 |
| May 15, 2026 | 8.36 | 8.42 | 8.16 | 8.19 | 8.19 | -2.85% | 1,515,325 |
| May 14, 2026 | 8.81 | 8.81 | 8.37 | 8.43 | 8.43 | -2.99% | 3,333,754 |
| May 13, 2026 | 8.54 | 8.82 | 8.50 | 8.69 | 8.69 | 0.93% | 2,278,597 |