NewMarket Corporation (NEU)
NYSE: NEU · Real-Time Price · USD
699.86
+12.86 (1.87%)
Aug 1, 2025, 4:00 PM - Market closed
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 684.17 | 701.86 | 680.00 | 699.86 | 699.86 | 1.87% | 69,735 |
| Jul 31, 2025 | 652.00 | 690.15 | 643.60 | 687.00 | 687.00 | 0.96% | 111,334 |
| Jul 30, 2025 | 683.17 | 690.99 | 678.24 | 680.50 | 680.50 | -1.04% | 101,874 |
| Jul 29, 2025 | 695.00 | 697.39 | 683.26 | 687.65 | 687.65 | -1.05% | 82,488 |
| Jul 28, 2025 | 703.53 | 704.14 | 690.91 | 694.96 | 694.96 | -1.57% | 80,549 |
| Jul 25, 2025 | 720.79 | 720.79 | 705.59 | 706.07 | 706.07 | -1.79% | 84,190 |
| Jul 24, 2025 | 724.64 | 728.79 | 718.00 | 718.94 | 718.94 | -0.85% | 81,037 |
| Jul 23, 2025 | 727.38 | 731.03 | 722.83 | 725.09 | 725.09 | -0.13% | 74,868 |
| Jul 22, 2025 | 725.14 | 733.33 | 723.93 | 726.04 | 726.04 | 0.14% | 75,422 |
| Jul 21, 2025 | 734.48 | 734.71 | 724.52 | 725.00 | 725.00 | -0.67% | 46,148 |
| Jul 18, 2025 | 741.84 | 742.88 | 728.00 | 729.91 | 729.91 | -1.04% | 44,810 |
| Jul 17, 2025 | 734.00 | 739.77 | 731.00 | 737.57 | 737.57 | 1.06% | 58,621 |
| Jul 16, 2025 | 723.53 | 731.81 | 719.94 | 729.82 | 729.82 | 0.87% | 47,292 |
| Jul 15, 2025 | 731.87 | 733.85 | 722.92 | 723.53 | 723.53 | -0.94% | 128,775 |
| Jul 14, 2025 | 724.77 | 734.14 | 724.72 | 730.41 | 730.41 | 0.55% | 80,537 |
| Jul 11, 2025 | 721.79 | 732.16 | 721.00 | 726.45 | 726.45 | -1.11% | 52,601 |
| Jul 10, 2025 | 732.74 | 743.52 | 732.74 | 734.58 | 734.58 | 0.35% | 83,778 |
| Jul 9, 2025 | 736.47 | 737.49 | 730.92 | 732.01 | 732.01 | -0.29% | 62,365 |
| Jul 8, 2025 | 737.64 | 741.55 | 733.60 | 734.15 | 734.15 | -0.44% | 145,551 |
| Jul 7, 2025 | 730.84 | 742.44 | 730.84 | 737.43 | 737.43 | 0.02% | 101,871 |
| Jul 3, 2025 | 721.74 | 737.28 | 717.45 | 737.28 | 737.28 | 2.39% | 116,709 |
| Jul 2, 2025 | 710.00 | 720.66 | 703.00 | 720.10 | 720.10 | 2.06% | 153,806 |
| Jul 1, 2025 | 688.52 | 706.53 | 688.52 | 705.59 | 705.59 | 2.13% | 155,675 |
| Jun 30, 2025 | 687.05 | 692.56 | 685.67 | 690.86 | 690.86 | 0.64% | 117,623 |
| Jun 27, 2025 | 682.32 | 689.14 | 673.71 | 686.44 | 686.44 | 0.82% | 319,087 |
| Jun 26, 2025 | 676.05 | 683.00 | 675.79 | 680.86 | 680.86 | 1.03% | 305,942 |
| Jun 25, 2025 | 686.31 | 686.31 | 672.58 | 673.89 | 673.89 | -1.76% | 144,020 |
| Jun 24, 2025 | 679.46 | 690.73 | 671.68 | 685.93 | 685.93 | 1.48% | 221,879 |
| Jun 23, 2025 | 650.17 | 677.23 | 649.99 | 675.94 | 675.94 | 3.83% | 208,693 |
| Jun 20, 2025 | 652.10 | 654.90 | 643.96 | 650.99 | 650.99 | 0.34% | 397,326 |
| Jun 18, 2025 | 639.48 | 653.52 | 637.99 | 648.80 | 648.80 | 2.14% | 159,201 |
| Jun 17, 2025 | 637.50 | 641.15 | 632.81 | 635.23 | 635.23 | -0.59% | 162,757 |
| Jun 16, 2025 | 651.07 | 653.24 | 636.51 | 638.99 | 638.99 | -1.50% | 181,322 |
| Jun 13, 2025 | 651.04 | 659.83 | 645.08 | 648.70 | 645.92 | -0.95% | 133,344 |
| Jun 12, 2025 | 663.63 | 671.16 | 649.26 | 654.94 | 652.13 | -1.83% | 166,799 |
| Jun 11, 2025 | 658.82 | 667.15 | 651.99 | 667.15 | 664.29 | 0.98% | 295,393 |
| Jun 10, 2025 | 652.47 | 660.70 | 650.63 | 660.68 | 657.85 | 1.88% | 505,394 |
| Jun 9, 2025 | 643.62 | 656.71 | 643.59 | 648.50 | 645.72 | 0.60% | 317,260 |
| Jun 6, 2025 | 644.39 | 645.33 | 634.68 | 644.62 | 641.86 | 0.87% | 526,977 |
| Jun 5, 2025 | 632.12 | 639.31 | 622.60 | 639.03 | 636.29 | 1.43% | 94,990 |
| Jun 4, 2025 | 638.84 | 644.32 | 628.18 | 630.05 | 627.35 | -1.27% | 48,815 |
| Jun 3, 2025 | 640.11 | 643.51 | 638.17 | 638.17 | 635.44 | -0.83% | 31,002 |
| Jun 2, 2025 | 641.10 | 646.77 | 637.63 | 643.50 | 640.74 | -0.09% | 32,865 |
| May 30, 2025 | 636.65 | 645.12 | 632.79 | 644.06 | 641.30 | 1.25% | 51,559 |
| May 29, 2025 | 635.59 | 637.30 | 630.80 | 636.10 | 633.37 | 0.55% | 37,701 |
| May 28, 2025 | 643.68 | 643.68 | 631.86 | 632.60 | 629.89 | -2.13% | 34,137 |
| May 27, 2025 | 644.07 | 646.44 | 636.86 | 646.38 | 643.61 | 0.93% | 38,529 |
| May 23, 2025 | 642.15 | 642.15 | 636.82 | 640.43 | 637.69 | -1.02% | 36,771 |
| May 22, 2025 | 645.00 | 650.87 | 642.53 | 647.05 | 644.28 | 0.39% | 35,244 |
| May 21, 2025 | 644.85 | 645.91 | 636.59 | 644.51 | 641.75 | -0.92% | 47,901 |