NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	708.77	713.62	705.31	712.38	712.38	0.60%	51,254
Dec 23, 2025	713.49	719.97	707.72	708.14	708.14	-0.71%	85,924
Dec 22, 2025	729.76	731.50	705.38	713.20	713.20	-2.22%	114,264
Dec 19, 2025	725.07	729.51	712.43	729.38	729.38	0.27%	254,819
Dec 18, 2025	721.68	735.95	721.68	727.41	727.41	0.89%	93,060
Dec 17, 2025	714.78	732.07	712.35	721.01	721.01	0.64%	107,499
Dec 16, 2025	738.71	757.36	708.39	716.41	716.41	-2.91%	92,496
Dec 15, 2025	752.50	756.05	736.46	737.87	737.87	-1.93%	91,220
Dec 12, 2025	777.63	777.63	748.06	752.37	749.37	-2.77%	94,178
Dec 11, 2025	768.05	778.99	766.77	773.82	770.73	0.45%	91,660
Dec 10, 2025	750.60	772.55	750.01	770.39	767.32	2.78%	152,679
Dec 9, 2025	758.30	764.59	748.71	749.56	746.57	-1.05%	129,301
Dec 8, 2025	762.30	767.00	756.13	757.55	754.53	-1.16%	119,512
Dec 5, 2025	767.51	770.11	749.45	766.42	763.36	0.43%	133,161
Dec 4, 2025	751.00	768.46	750.76	763.17	760.13	0.88%	127,917
Dec 3, 2025	750.99	761.86	747.00	756.49	753.47	0.41%	104,491
Dec 2, 2025	763.28	765.00	744.62	753.42	750.42	-0.67%	113,016
Dec 1, 2025	761.43	768.56	755.45	758.52	755.50	-0.66%	73,033
Nov 28, 2025	769.88	771.05	758.24	763.53	760.49	-0.17%	47,647
Nov 26, 2025	765.72	775.00	761.51	764.81	761.76	-0.23%	102,836
Nov 25, 2025	757.67	770.63	757.00	766.61	763.55	1.67%	57,888
Nov 24, 2025	735.30	754.33	731.11	754.05	751.04	1.50%	107,988
Nov 21, 2025	743.04	755.57	739.61	742.94	739.98	0.17%	51,609
Nov 20, 2025	751.40	762.83	740.14	741.71	738.75	-1.51%	34,951
Nov 19, 2025	752.52	778.09	743.87	753.05	750.05	0.23%	27,189
Nov 18, 2025	747.86	758.82	741.29	751.31	748.31	0.88%	41,049
Nov 17, 2025	786.55	786.55	737.83	744.76	741.79	-5.03%	62,615
Nov 14, 2025	778.52	793.55	776.38	784.21	781.08	-0.17%	70,968
Nov 13, 2025	788.44	802.67	783.60	785.51	782.38	-0.16%	36,740
Nov 12, 2025	781.08	793.76	780.45	786.78	783.64	1.21%	50,116
Nov 11, 2025	777.00	788.78	769.76	777.39	774.29	-0.19%	70,119
Nov 10, 2025	777.00	784.53	765.41	778.90	775.79	0.20%	66,897
Nov 7, 2025	765.76	778.71	755.52	777.35	774.25	1.78%	71,594
Nov 6, 2025	788.77	790.97	763.03	763.74	760.69	-2.64%	43,068
Nov 5, 2025	774.81	788.67	772.47	784.41	781.28	1.69%	71,518
Nov 4, 2025	767.62	771.72	756.20	771.37	768.29	0.49%	91,729
Nov 3, 2025	766.36	786.60	746.68	767.59	764.53	-0.04%	107,949
Oct 31, 2025	739.79	781.98	739.79	767.90	764.84	2.67%	132,249
Oct 30, 2025	747.04	750.06	741.56	747.90	744.92	0.68%	56,221
Oct 29, 2025	754.31	756.04	735.37	742.86	739.90	-2.09%	61,001
Oct 28, 2025	754.00	759.66	747.34	758.70	755.67	0.41%	58,745
Oct 27, 2025	753.99	761.16	751.09	755.57	752.56	0.48%	62,166
Oct 24, 2025	757.78	758.01	749.69	751.94	748.94	-0.72%	26,832
Oct 23, 2025	756.88	768.14	750.78	757.38	754.36	0.91%	77,000
Oct 22, 2025	762.30	763.28	745.35	750.52	747.53	-1.10%	58,275
Oct 21, 2025	749.82	766.06	747.76	758.83	755.80	1.20%	54,098
Oct 20, 2025	775.34	777.68	740.26	749.82	746.83	-2.99%	63,238
Oct 17, 2025	788.33	790.00	772.08	772.96	769.88	-1.18%	58,048
Oct 16, 2025	792.17	801.45	775.28	782.17	779.05	-0.60%	57,037
Oct 15, 2025	785.00	794.48	785.00	786.88	783.74	0.12%	79,554