NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	751.00	766.58	750.76	761.37	-	0.65%	103,000
Dec 3, 2025	750.99	761.86	747.00	756.49	756.49	0.41%	104,491
Dec 2, 2025	763.28	765.00	744.62	753.42	753.42	-0.67%	113,016
Dec 1, 2025	761.43	768.56	755.45	758.52	758.52	-0.66%	73,033
Nov 28, 2025	769.88	771.05	758.24	763.53	763.53	-0.17%	47,647
Nov 26, 2025	765.72	775.00	761.51	764.81	764.81	-0.23%	102,836
Nov 25, 2025	757.67	770.63	757.00	766.61	766.61	1.67%	57,888
Nov 24, 2025	735.30	754.33	731.11	754.05	754.05	1.50%	107,988
Nov 21, 2025	743.04	755.57	739.61	742.94	742.94	0.17%	51,609
Nov 20, 2025	751.40	762.83	740.14	741.71	741.71	-1.51%	34,951
Nov 19, 2025	752.52	778.09	743.87	753.05	753.05	0.23%	27,189
Nov 18, 2025	747.86	758.82	741.29	751.31	751.31	0.88%	41,049
Nov 17, 2025	786.55	786.55	737.83	744.76	744.76	-5.03%	62,615
Nov 14, 2025	778.52	793.55	776.38	784.21	784.21	-0.17%	70,968
Nov 13, 2025	788.44	802.67	783.60	785.51	785.51	-0.16%	36,740
Nov 12, 2025	781.08	793.76	780.45	786.78	786.78	1.21%	50,116
Nov 11, 2025	777.00	788.78	769.76	777.39	777.39	-0.19%	70,119
Nov 10, 2025	777.00	784.53	765.41	778.90	778.90	0.20%	66,897
Nov 7, 2025	765.76	778.71	755.52	777.35	777.35	1.78%	71,594
Nov 6, 2025	788.77	790.97	763.03	763.74	763.74	-2.64%	43,068
Nov 5, 2025	774.81	788.67	772.47	784.41	784.41	1.69%	71,518
Nov 4, 2025	767.62	771.72	756.20	771.37	771.37	0.49%	91,729
Nov 3, 2025	766.36	786.60	746.68	767.59	767.59	-0.04%	107,949
Oct 31, 2025	739.79	781.98	739.79	767.90	767.90	2.67%	132,249
Oct 30, 2025	747.04	750.06	741.56	747.90	747.90	0.68%	56,221
Oct 29, 2025	754.31	756.04	735.37	742.86	742.86	-2.09%	61,001
Oct 28, 2025	754.00	759.66	747.34	758.70	758.70	0.41%	58,745
Oct 27, 2025	753.99	761.16	751.09	755.57	755.57	0.48%	62,166
Oct 24, 2025	757.78	758.01	749.69	751.94	751.94	-0.72%	26,832
Oct 23, 2025	756.88	768.14	750.78	757.38	757.38	0.91%	77,000
Oct 22, 2025	762.30	763.28	745.35	750.52	750.52	-1.10%	58,275
Oct 21, 2025	749.82	766.06	747.76	758.83	758.83	1.20%	54,098
Oct 20, 2025	775.34	777.68	740.26	749.82	749.82	-2.99%	63,238
Oct 17, 2025	788.33	790.00	772.08	772.96	772.96	-1.18%	58,048
Oct 16, 2025	792.17	801.45	775.28	782.17	782.17	-0.60%	57,037
Oct 15, 2025	785.00	794.48	785.00	786.88	786.88	0.12%	79,554
Oct 14, 2025	783.66	796.61	775.31	785.90	785.90	-0.52%	66,756
Oct 13, 2025	788.45	795.89	781.66	790.00	790.00	0.81%	53,013
Oct 10, 2025	780.00	789.08	778.35	783.65	783.65	0.57%	83,963
Oct 9, 2025	873.43	874.90	779.05	779.20	779.20	-10.75%	133,595
Oct 8, 2025	863.85	875.97	863.69	873.09	873.09	1.86%	112,993
Oct 7, 2025	859.08	866.38	847.89	857.11	857.11	-0.40%	130,139
Oct 6, 2025	846.58	867.78	846.58	860.56	860.56	1.72%	117,908
Oct 3, 2025	838.51	852.93	838.13	846.04	846.04	1.19%	89,876
Oct 2, 2025	839.82	840.89	826.65	836.11	836.11	-0.39%	94,094
Oct 1, 2025	831.07	851.15	830.72	839.37	839.37	1.35%	92,506
Sep 30, 2025	816.62	831.47	816.62	828.21	828.21	1.36%	83,463
Sep 29, 2025	834.73	834.73	813.73	817.09	817.09	-1.57%	127,244
Sep 26, 2025	829.78	830.15	820.11	830.15	830.15	0.54%	85,064
Sep 25, 2025	818.55	830.23	816.10	825.66	825.66	0.89%	108,664