NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	678.97	697.00	678.97	695.98	695.98	2.53%	174,574
Feb 2, 2026	670.89	683.23	669.61	678.81	678.81	1.20%	151,996
Jan 30, 2026	658.01	671.33	649.62	670.79	670.79	0.95%	174,651
Jan 29, 2026	655.77	664.47	651.66	664.47	664.47	1.98%	141,142
Jan 28, 2026	651.65	656.68	640.58	651.55	651.55	0.06%	115,627
Jan 27, 2026	651.91	655.68	644.01	651.13	651.13	0.64%	169,018
Jan 26, 2026	652.10	660.81	641.29	647.02	647.02	-0.36%	123,027
Jan 23, 2026	643.57	655.38	643.57	649.38	649.38	0.39%	98,410
Jan 22, 2026	644.93	653.11	641.01	646.86	646.86	0.35%	118,919
Jan 21, 2026	641.15	659.74	641.15	644.62	644.62	1.40%	158,914
Jan 20, 2026	636.47	651.14	629.83	635.69	635.69	-1.12%	144,268
Jan 16, 2026	649.76	654.14	634.15	642.86	642.86	-1.10%	147,915
Jan 15, 2026	708.28	712.42	648.48	650.00	650.00	-8.36%	301,034
Jan 14, 2026	711.30	730.51	703.07	709.31	709.31	-0.22%	118,489
Jan 13, 2026	723.21	723.21	706.37	710.84	710.84	-1.37%	133,164
Jan 12, 2026	723.00	732.70	716.47	720.68	720.68	-0.38%	135,866
Jan 9, 2026	716.68	728.32	712.39	723.42	723.42	1.29%	162,035
Jan 8, 2026	695.65	719.40	691.17	714.21	714.21	2.34%	189,193
Jan 7, 2026	715.52	719.51	696.18	697.88	697.88	-2.48%	136,052
Jan 6, 2026	703.37	719.50	689.55	715.62	715.62	1.76%	135,115
Jan 5, 2026	684.80	709.26	684.80	703.21	703.21	2.25%	157,540
Jan 2, 2026	688.92	695.16	682.28	687.75	687.75	0.07%	137,606
Dec 31, 2025	694.12	698.93	681.51	687.26	687.26	-1.53%	122,694
Dec 30, 2025	704.56	707.00	692.78	697.95	697.95	-0.92%	238,883
Dec 29, 2025	711.10	712.00	699.88	704.44	704.44	-0.66%	149,371
Dec 26, 2025	714.26	714.26	703.65	709.14	709.14	-0.45%	116,842
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