NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	791.40	802.51	785.24	787.79	-	-0.63%	35,224
Jun 26, 2026	792.60	796.11	780.05	792.82	792.82	-1.03%	125,256
Jun 25, 2026	791.29	813.51	791.29	801.04	801.04	1.29%	129,238
Jun 24, 2026	783.47	795.77	774.06	790.85	790.85	0.92%	118,177
Jun 23, 2026	780.18	793.56	779.87	783.66	783.66	0.44%	161,505
Jun 22, 2026	777.00	790.82	774.68	780.19	780.19	-	125,772
Jun 18, 2026	763.07	781.56	758.31	780.18	780.18	2.18%	124,829
Jun 17, 2026	786.06	792.41	761.62	763.57	763.57	-3.33%	107,343
Jun 16, 2026	813.50	813.50	780.48	789.88	789.88	-3.09%	90,757
Jun 15, 2026	833.26	833.65	814.68	815.10	815.10	-1.83%	108,712
Jun 12, 2026	842.00	846.52	821.97	833.33	830.33	-0.82%	73,395
Jun 11, 2026	830.66	850.34	828.95	840.18	837.16	1.97%	106,358
Jun 10, 2026	831.52	840.91	820.45	823.94	820.97	0.22%	100,514
Jun 9, 2026	813.70	827.81	800.91	822.17	819.21	2.39%	74,335
Jun 8, 2026	796.98	806.90	791.09	803.00	800.11	1.63%	80,990
Jun 5, 2026	797.05	804.39	780.94	790.13	787.29	-0.56%	102,866
Jun 4, 2026	777.40	799.06	775.72	794.60	791.74	1.68%	101,103
Jun 3, 2026	780.33	793.25	769.17	781.48	778.67	-0.35%	113,411
Jun 2, 2026	797.00	805.83	781.10	784.23	781.41	-1.66%	120,963
Jun 1, 2026	773.18	798.57	769.41	797.47	794.60	3.09%	143,525
May 29, 2026	786.61	796.76	770.07	773.58	770.80	-1.72%	142,932
May 28, 2026	779.99	790.92	768.73	787.12	784.29	1.03%	123,454
May 27, 2026	767.83	783.39	763.22	779.10	776.30	2.21%	111,522
May 26, 2026	747.55	767.71	746.64	762.23	759.49	3.32%	160,668
May 22, 2026	725.68	737.95	723.23	737.72	735.06	2.42%	74,543
May 21, 2026	702.87	725.06	693.28	720.31	717.72	1.69%	96,493
May 20, 2026	699.22	712.56	696.19	708.32	705.77	1.30%	113,303
May 19, 2026	699.89	710.49	686.62	699.22	696.70	-0.21%	91,340
May 18, 2026	685.06	701.20	683.66	700.69	698.17	2.61%	81,615
May 15, 2026	690.95	701.42	673.29	682.84	680.38	-1.45%	110,333
May 14, 2026	695.67	699.13	684.18	692.89	690.40	0.32%	86,746
May 13, 2026	684.77	694.49	680.07	690.70	688.21	0.60%	93,132
May 12, 2026	688.72	690.63	677.55	686.57	684.10	0.05%	72,043
May 11, 2026	690.39	690.39	677.46	686.25	683.78	0.20%	50,984
May 8, 2026	685.43	692.15	667.55	684.91	682.44	0.85%	79,161
May 7, 2026	692.05	692.71	678.67	679.14	676.70	-1.39%	60,345
May 6, 2026	692.63	700.50	685.02	688.73	686.25	0.16%	101,897
May 5, 2026	684.87	695.72	677.00	687.65	685.17	1.12%	87,006
May 4, 2026	665.93	686.49	640.01	680.04	677.59	1.67%	96,251
May 1, 2026	680.18	681.05	668.66	668.88	666.47	-1.00%	74,915
Apr 30, 2026	666.55	685.13	665.49	675.62	673.19	1.02%	80,153
Apr 29, 2026	682.65	684.90	653.37	668.77	666.36	-1.99%	113,957
Apr 28, 2026	703.80	703.80	676.62	682.33	679.87	-1.99%	81,189
Apr 27, 2026	696.90	703.33	673.57	696.17	693.66	-0.10%	99,718
Apr 24, 2026	682.43	697.85	671.43	696.88	694.37	2.03%	150,875
Apr 23, 2026	626.76	687.74	607.58	683.04	680.58	6.46%	274,754
Apr 22, 2026	642.86	644.60	635.74	641.60	639.29	-0.07%	89,277
Apr 21, 2026	642.07	655.45	635.77	642.07	639.76	-0.13%	159,045
Apr 20, 2026	633.30	653.00	631.97	642.89	640.58	1.34%	144,207
Apr 17, 2026	651.51	663.47	621.33	634.39	632.11	-2.27%	181,652