Neogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.48	14.01	13.46	13.69	-	0.85%	3,056,812
Sep 23, 2026	14.21	14.26	13.50	13.57	13.57	-2.93%	3,676,825
Sep 22, 2026	13.62	14.18	13.61	13.98	13.98	2.72%	4,623,439
Sep 21, 2026	13.12	13.72	12.96	13.61	13.61	4.69%	4,398,489
Sep 18, 2026	12.75	13.07	12.71	13.00	13.00	1.33%	7,443,663
Sep 17, 2026	12.75	13.00	12.61	12.83	12.83	2.23%	3,582,436
Sep 16, 2026	12.30	12.91	12.30	12.55	12.55	2.45%	2,838,620
Sep 15, 2026	11.95	12.37	11.85	12.25	12.25	2.51%	3,282,449
Sep 14, 2026	11.68	11.97	11.67	11.95	11.95	1.44%	1,931,525
Sep 11, 2026	11.94	11.98	11.68	11.78	11.78	0.08%	1,666,257
Sep 10, 2026	11.71	11.87	11.58	11.77	11.77	-1.26%	2,072,988
Sep 9, 2026	12.09	12.18	11.75	11.92	11.92	0.29%	6,160,573
Sep 8, 2026	11.94	12.36	11.79	11.89	11.89	0.46%	2,922,089
Sep 4, 2026	11.47	11.85	11.37	11.83	11.83	1.63%	1,263,005
Sep 3, 2026	11.97	12.04	11.52	11.64	11.64	-1.44%	1,492,513
Sep 2, 2026	11.71	12.04	11.61	11.81	11.81	1.46%	2,179,783
Sep 1, 2026	11.70	11.72	11.40	11.64	11.64	0.69%	2,019,260
Aug 31, 2026	11.59	11.62	11.46	11.56	11.56	-0.86%	1,666,736
Aug 28, 2026	11.74	11.79	11.43	11.66	11.66	-0.68%	1,306,974
Aug 27, 2026	11.60	11.89	11.55	11.74	11.74	0.34%	1,372,017
Aug 26, 2026	12.18	12.18	11.66	11.70	11.70	0.52%	1,415,607
Aug 25, 2026	11.66	11.68	11.45	11.64	11.64	0.34%	1,047,807
Aug 24, 2026	11.93	12.00	11.55	11.60	11.60	-2.93%	1,432,915
Aug 21, 2026	11.92	11.99	11.68	11.95	11.95	1.01%	1,212,570
Aug 20, 2026	11.99	12.15	11.73	11.83	11.83	-2.63%	1,366,732
Aug 19, 2026	11.75	12.26	11.60	12.15	12.15	5.01%	2,055,783
Aug 18, 2026	11.79	11.90	11.49	11.57	11.57	-2.53%	1,433,240
Aug 17, 2026	11.49	11.88	11.43	11.87	11.87	1.89%	1,594,230
Aug 14, 2026	11.89	12.09	11.57	11.65	11.65	-2.02%	1,586,294
Aug 13, 2026	11.48	11.92	11.42	11.89	11.89	3.75%	1,645,335
Aug 12, 2026	11.49	11.61	11.30	11.46	11.46	-0.26%	1,262,289
Aug 11, 2026	11.47	11.70	11.35	11.49	11.49	0.79%	2,286,556
Aug 10, 2026	11.32	11.49	11.21	11.40	11.40	-0.61%	1,622,409
Aug 7, 2026	11.28	11.50	11.24	11.47	11.47	1.50%	1,520,387
Aug 6, 2026	11.45	11.62	11.15	11.30	11.30	-0.88%	2,292,284
Aug 5, 2026	11.66	11.80	11.38	11.40	11.40	-3.47%	3,299,142
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