NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	640.48	648.82	634.85	641.94	641.94	0.15%	120,386
Apr 6, 2026	633.29	646.45	633.29	641.01	641.01	0.81%	156,674
Apr 2, 2026	638.56	644.09	625.29	635.86	635.86	-0.38%	96,213
Apr 1, 2026	643.01	645.75	631.74	638.31	638.31	-0.41%	112,725
Mar 31, 2026	634.98	643.33	628.54	640.95	640.95	2.03%	98,154
Mar 30, 2026	632.51	632.51	619.03	628.19	628.19	0.14%	100,290
Mar 27, 2026	625.34	635.79	623.94	627.33	627.33	-0.28%	55,140
Mar 26, 2026	618.69	635.46	618.69	629.12	629.12	1.23%	107,235
Mar 25, 2026	627.84	642.52	618.71	621.46	621.46	0.13%	201,562
Mar 24, 2026	614.14	631.31	609.70	620.67	620.67	0.70%	155,936
Mar 23, 2026	621.77	636.02	615.77	616.33	616.33	0.29%	126,083
Mar 20, 2026	607.78	618.78	602.00	614.54	614.54	1.18%	250,139
Mar 19, 2026	606.97	619.72	595.54	607.37	607.37	-0.94%	162,323
Mar 18, 2026	611.65	620.39	607.02	613.15	613.15	-1.26%	156,041
Mar 17, 2026	607.78	630.19	606.48	620.96	620.96	2.43%	127,701
Mar 16, 2026	581.86	611.13	581.86	606.21	606.21	3.69%	135,098
Mar 13, 2026	592.70	606.42	583.44	584.66	581.66	-0.58%	148,669
Mar 12, 2026	599.19	603.00	580.03	588.08	585.06	-2.16%	206,251
Mar 11, 2026	616.80	630.49	595.28	601.08	598.00	-3.54%	144,457
Mar 10, 2026	620.15	628.84	609.55	623.17	619.97	0.38%	145,903
Mar 9, 2026	637.25	637.25	617.99	620.80	617.61	-3.20%	192,249
Mar 6, 2026	639.34	642.22	622.60	641.32	638.03	-0.77%	214,903
Mar 5, 2026	633.58	646.28	629.60	646.27	642.95	1.18%	183,218
Mar 4, 2026	633.85	641.32	624.24	638.71	635.43	1.10%	163,601
Mar 3, 2026	615.23	636.10	607.29	631.75	628.51	1.03%	173,473
Mar 2, 2026	619.93	630.54	614.97	625.33	622.12	-0.11%	127,679
Feb 27, 2026	624.60	628.55	620.15	626.01	622.80	-0.45%	162,518
Feb 26, 2026	628.00	633.59	617.89	628.84	625.61	1.99%	127,726
Feb 25, 2026	621.62	625.00	609.65	616.60	613.44	-0.51%	187,381
Feb 24, 2026	604.50	624.42	604.50	619.79	616.61	2.90%	119,680
Feb 23, 2026	607.30	609.73	594.95	602.31	599.22	-1.33%	149,993
Feb 20, 2026	607.46	618.34	599.39	610.43	607.30	0.56%	177,854
Feb 19, 2026	605.79	613.67	596.37	607.04	603.93	-0.24%	124,988
Feb 18, 2026	601.17	610.19	599.68	608.47	605.35	1.45%	165,538
Feb 17, 2026	591.64	603.67	585.82	599.80	596.72	1.18%	169,625
Feb 13, 2026	592.11	609.08	590.25	592.80	589.76	-0.73%	121,354
Feb 12, 2026	704.20	704.20	592.33	597.13	594.07	-14.42%	200,374
Feb 11, 2026	720.00	720.98	689.51	697.76	694.18	-2.99%	168,100
Feb 10, 2026	719.63	734.52	718.08	719.25	715.56	0.76%	164,939
Feb 9, 2026	724.82	731.61	711.67	713.84	710.18	-1.39%	232,996
Feb 6, 2026	721.41	728.90	714.55	723.90	720.19	1.26%	162,131
Feb 5, 2026	717.14	722.46	707.17	714.88	711.21	-0.32%	90,542
Feb 4, 2026	701.16	720.47	697.20	717.14	713.46	3.04%	222,449
Feb 3, 2026	678.97	697.00	678.97	695.98	692.41	2.53%	174,574
Feb 2, 2026	670.89	683.23	669.61	678.81	675.33	1.20%	151,996
Jan 30, 2026	658.01	671.33	649.62	670.79	667.35	0.95%	174,651
Jan 29, 2026	655.77	664.47	651.66	664.47	661.06	1.98%	141,389
Jan 28, 2026	651.65	656.68	640.58	651.55	648.21	0.06%	115,629
Jan 27, 2026	651.91	655.68	644.01	651.13	647.79	0.64%	169,018
Jan 26, 2026	652.10	660.81	641.29	647.02	643.70	-0.36%	123,887