NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	638.84	644.32	628.18	630.05	630.05	-1.27%	48,815
Jun 3, 2025	640.11	643.51	638.17	638.17	638.17	-0.83%	31,002
Jun 2, 2025	641.10	646.77	637.63	643.50	643.50	-0.09%	32,865
May 30, 2025	636.65	645.12	632.79	644.06	644.06	1.25%	51,559
May 29, 2025	635.59	637.30	630.80	636.10	636.10	0.55%	37,701
May 28, 2025	643.68	643.68	631.86	632.60	632.60	-2.13%	34,137
May 27, 2025	644.07	646.44	636.86	646.38	646.38	0.93%	38,529
May 23, 2025	642.15	642.15	636.82	640.43	640.43	-1.02%	36,771
May 22, 2025	645.00	650.87	642.53	647.05	647.05	0.39%	35,244
May 21, 2025	644.85	645.91	636.59	644.51	644.51	-0.92%	47,901
May 20, 2025	653.71	653.71	647.11	650.47	650.47	-0.05%	25,152
May 19, 2025	647.23	652.73	647.23	650.81	650.81	0.08%	26,136
May 16, 2025	645.54	652.48	645.54	650.30	650.30	0.64%	38,489
May 15, 2025	634.34	649.38	634.34	646.17	646.17	1.95%	37,653
May 14, 2025	633.50	639.38	631.36	633.79	633.79	0.27%	45,963
May 13, 2025	638.05	638.18	629.43	632.11	632.11	-0.71%	43,749
May 12, 2025	645.00	645.00	636.04	636.65	636.65	0.34%	35,683
May 9, 2025	632.74	637.89	632.64	634.48	634.48	0.12%	27,993
May 8, 2025	633.65	638.01	629.75	633.70	633.70	0.85%	24,560
May 7, 2025	628.75	632.83	625.21	628.33	628.33	-0.12%	32,698
May 6, 2025	623.02	630.96	618.86	629.10	629.10	0.50%	38,339
May 5, 2025	628.01	635.02	624.73	625.99	625.99	-0.32%	29,984
May 2, 2025	625.77	637.16	625.77	627.99	627.99	1.00%	43,989
May 1, 2025	620.00	625.26	613.18	621.78	621.78	1.05%	50,274
Apr 30, 2025	604.07	616.97	598.32	615.30	615.30	2.75%	65,139
Apr 29, 2025	596.71	609.62	596.71	598.81	598.81	-0.97%	38,625
Apr 28, 2025	600.98	608.50	600.98	604.66	604.66	0.61%	35,319
Apr 25, 2025	604.63	604.63	591.48	600.98	600.98	-0.97%	33,634
Apr 24, 2025	574.71	616.11	574.71	606.87	606.87	5.35%	45,787
Apr 23, 2025	578.72	581.73	574.32	576.03	576.03	1.18%	44,541
Apr 22, 2025	563.13	571.00	563.13	569.31	569.31	1.75%	29,393
Apr 21, 2025	563.23	563.59	555.28	559.53	559.53	-0.80%	28,900
Apr 17, 2025	562.96	567.15	558.49	564.04	564.04	0.96%	34,203
Apr 16, 2025	563.11	563.11	554.11	558.69	558.69	-0.56%	43,483
Apr 15, 2025	560.78	564.53	557.75	561.85	561.85	-0.66%	28,830
Apr 14, 2025	569.99	569.99	557.38	565.57	565.57	0.34%	30,840
Apr 11, 2025	549.23	565.28	547.35	563.63	563.63	2.78%	44,437
Apr 10, 2025	542.17	552.27	536.50	548.41	548.41	-0.23%	48,894
Apr 9, 2025	514.28	554.06	513.35	549.66	549.66	5.71%	76,917
Apr 8, 2025	542.75	546.54	510.07	519.95	519.95	-2.09%	66,731
Apr 7, 2025	536.65	548.13	526.75	531.06	531.06	-2.64%	70,506
Apr 4, 2025	548.05	554.07	540.64	545.48	545.48	-2.19%	67,271
Apr 3, 2025	555.90	563.68	548.41	557.71	557.71	-1.51%	45,014
Apr 2, 2025	561.13	566.29	561.13	566.27	566.27	-0.05%	52,873
Apr 1, 2025	565.20	566.91	554.73	566.56	566.56	0.02%	51,143
Mar 31, 2025	551.48	567.57	549.42	566.45	566.45	2.59%	50,196
Mar 28, 2025	561.46	561.46	546.99	552.17	552.17	-1.14%	36,138
Mar 27, 2025	555.36	558.53	550.79	558.53	558.53	0.70%	45,790
Mar 26, 2025	551.44	560.33	550.39	554.62	554.62	1.18%	63,978
Mar 25, 2025	549.96	551.51	541.49	548.15	548.15	0.32%	54,613