NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	621.62	625.00	610.35	614.48	-	-0.86%	115,000
Feb 24, 2026	604.50	624.42	604.50	619.79	619.79	2.90%	119,679
Feb 23, 2026	607.30	609.73	594.95	602.31	602.31	-1.33%	149,992
Feb 20, 2026	607.46	618.34	599.39	610.43	610.43	0.56%	177,847
Feb 19, 2026	605.79	613.67	596.37	607.04	607.04	-0.24%	124,988
Feb 18, 2026	601.17	610.19	599.68	608.47	608.47	1.45%	165,538
Feb 17, 2026	591.64	603.67	585.82	599.80	599.80	1.18%	169,624
Feb 13, 2026	592.11	609.08	590.25	592.80	592.80	-0.73%	121,353
Feb 12, 2026	704.20	704.20	592.33	597.13	597.13	-14.42%	200,359
Feb 11, 2026	720.00	720.98	689.51	697.76	697.76	-2.99%	168,050
Feb 10, 2026	719.63	734.52	718.08	719.25	719.25	0.76%	164,939
Feb 9, 2026	724.82	731.61	711.67	713.84	713.84	-1.39%	232,996
Feb 6, 2026	721.41	728.90	714.55	723.90	723.90	1.26%	162,129
Feb 5, 2026	717.14	722.46	707.17	714.88	714.88	-0.32%	90,316
Feb 4, 2026	701.16	720.47	697.20	717.14	717.14	3.04%	222,449
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