Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
11.60
-0.35 (-2.93%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Neogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.93 | 12.00 | 11.55 | 11.60 | 11.60 | -2.93% | 1,432,737 |
| Aug 21, 2026 | 11.92 | 11.99 | 11.68 | 11.95 | 11.95 | 1.01% | 1,212,561 |
| Aug 20, 2026 | 11.99 | 12.15 | 11.73 | 11.83 | 11.83 | -2.63% | 1,366,531 |
| Aug 19, 2026 | 11.75 | 12.26 | 11.60 | 12.15 | 12.15 | 5.01% | 2,050,567 |
| Aug 18, 2026 | 11.79 | 11.90 | 11.49 | 11.57 | 11.57 | -2.53% | 1,432,736 |
| Aug 17, 2026 | 11.49 | 11.88 | 11.43 | 11.87 | 11.87 | 1.89% | 1,593,735 |
| Aug 14, 2026 | 11.89 | 12.09 | 11.57 | 11.65 | 11.65 | -2.02% | 1,585,999 |
| Aug 13, 2026 | 11.48 | 11.92 | 11.42 | 11.89 | 11.89 | 3.75% | 1,644,668 |
| Aug 12, 2026 | 11.49 | 11.61 | 11.30 | 11.46 | 11.46 | -0.26% | 1,262,162 |
| Aug 11, 2026 | 11.47 | 11.70 | 11.35 | 11.49 | 11.49 | 0.79% | 2,286,158 |
| Aug 10, 2026 | 11.32 | 11.49 | 11.21 | 11.40 | 11.40 | -0.61% | 1,622,399 |
| Aug 7, 2026 | 11.28 | 11.50 | 11.24 | 11.47 | 11.47 | 1.50% | 1,520,335 |
| Aug 6, 2026 | 11.45 | 11.62 | 11.15 | 11.30 | 11.30 | -0.88% | 2,292,259 |
| Aug 5, 2026 | 11.66 | 11.80 | 11.38 | 11.40 | 11.40 | -3.47% | 3,299,122 |
| Aug 4, 2026 | 11.80 | 12.10 | 11.60 | 11.81 | 11.81 | -0.76% | 3,163,795 |
| Aug 3, 2026 | 12.35 | 12.85 | 11.86 | 11.90 | 11.90 | -1.16% | 5,097,502 |
| Jul 31, 2026 | 11.77 | 12.15 | 11.30 | 12.04 | 12.04 | 4.42% | 3,801,974 |
| Jul 30, 2026 | 10.50 | 11.56 | 9.92 | 11.53 | 11.53 | 22.66% | 4,761,214 |
| Jul 29, 2026 | 9.07 | 9.47 | 9.05 | 9.40 | 9.40 | 2.29% | 2,743,584 |
| Jul 28, 2026 | 9.41 | 9.66 | 9.18 | 9.19 | 9.19 | -1.61% | 2,485,301 |
| Jul 27, 2026 | 9.54 | 9.62 | 9.32 | 9.34 | 9.34 | -0.64% | 2,413,447 |
| Jul 24, 2026 | 9.63 | 9.65 | 9.39 | 9.40 | 9.40 | -2.19% | 1,190,308 |
| Jul 23, 2026 | 9.68 | 9.78 | 9.51 | 9.61 | 9.61 | -2.24% | 1,515,044 |
| Jul 22, 2026 | 9.86 | 9.97 | 9.78 | 9.83 | 9.83 | -1.01% | 1,184,228 |
| Jul 21, 2026 | 9.83 | 10.13 | 9.83 | 9.93 | 9.93 | -0.80% | 1,605,318 |
| Jul 20, 2026 | 10.31 | 10.31 | 10.00 | 10.01 | 10.01 | -2.53% | 1,029,549 |
| Jul 17, 2026 | 10.20 | 10.31 | 10.06 | 10.27 | 10.27 | -0.58% | 1,838,913 |
| Jul 16, 2026 | 10.00 | 10.43 | 9.99 | 10.33 | 10.33 | 3.51% | 1,814,096 |
| Jul 15, 2026 | 9.72 | 10.14 | 9.71 | 9.98 | 9.98 | 3.21% | 1,504,973 |
| Jul 14, 2026 | 9.67 | 9.76 | 9.52 | 9.67 | 9.67 | 0.21% | 1,647,731 |
| Jul 13, 2026 | 9.59 | 9.75 | 9.52 | 9.65 | 9.65 | 0.31% | 1,455,495 |
| Jul 10, 2026 | 9.73 | 9.80 | 9.46 | 9.62 | 9.62 | -1.33% | 1,571,733 |
| Jul 9, 2026 | 9.25 | 9.83 | 9.19 | 9.75 | 9.75 | 5.29% | 1,445,695 |
| Jul 8, 2026 | 9.31 | 9.39 | 9.10 | 9.26 | 9.26 | -1.38% | 1,241,378 |
| Jul 7, 2026 | 9.59 | 9.65 | 9.29 | 9.39 | 9.39 | -1.26% | 1,300,949 |
| 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 |