NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	682.32	689.14	673.71	686.44	686.44	0.82%	316,439
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
May 20, 2025	653.71	653.71	647.11	650.47	647.68	-0.05%	25,152
May 19, 2025	647.23	652.73	647.23	650.81	648.02	0.08%	26,136
May 16, 2025	645.54	652.48	645.54	650.30	647.51	0.64%	38,489
May 15, 2025	634.34	649.38	634.34	646.17	643.40	1.95%	37,653
May 14, 2025	633.50	639.38	631.36	633.79	631.07	0.27%	45,963
May 13, 2025	638.05	638.18	629.43	632.11	629.40	-0.71%	43,749
May 12, 2025	645.00	645.00	636.04	636.65	633.92	0.34%	35,683
May 9, 2025	632.74	637.89	632.64	634.48	631.76	0.12%	27,993
May 8, 2025	633.65	638.01	629.75	633.70	630.98	0.85%	24,560
May 7, 2025	628.75	632.83	625.21	628.33	625.64	-0.12%	32,698
May 6, 2025	623.02	630.96	618.86	629.10	626.40	0.50%	38,339
May 5, 2025	628.01	635.02	624.73	625.99	623.31	-0.32%	29,984
May 2, 2025	625.77	637.16	625.77	627.99	625.30	1.00%	43,989
May 1, 2025	620.00	625.26	613.18	621.78	619.12	1.05%	50,274
Apr 30, 2025	604.07	616.97	598.32	615.30	612.66	2.75%	65,139
Apr 29, 2025	596.71	609.62	596.71	598.81	596.24	-0.97%	38,625
Apr 28, 2025	600.98	608.50	600.98	604.66	602.07	0.61%	35,319
Apr 25, 2025	604.63	604.63	591.48	600.98	598.41	-0.97%	33,634
Apr 24, 2025	574.71	616.11	574.71	606.87	604.27	5.35%	45,787
Apr 23, 2025	578.72	581.73	574.32	576.03	573.56	1.18%	44,541
Apr 22, 2025	563.13	571.00	563.13	569.31	566.87	1.75%	29,393
Apr 21, 2025	563.23	563.59	555.28	559.53	557.13	-0.80%	28,900
Apr 17, 2025	562.96	567.15	558.49	564.04	561.62	0.96%	34,203
Apr 16, 2025	563.11	563.11	554.11	558.69	556.30	-0.56%	43,483