NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	885.92	913.39	885.31	909.98	909.98	2.28%	132,351
Aug 7, 2026	894.24	894.24	879.79	889.71	889.71	-0.40%	132,721
Aug 6, 2026	882.00	900.97	873.00	893.28	893.28	1.32%	158,907
Aug 5, 2026	894.15	900.87	875.42	881.68	881.68	-0.83%	179,309
Aug 4, 2026	854.13	889.91	848.70	889.04	889.04	4.06%	152,356
Aug 3, 2026	848.98	862.95	839.92	854.33	854.33	0.49%	120,352
Jul 31, 2026	865.53	874.97	835.82	850.16	850.16	-1.94%	165,943
Jul 30, 2026	831.99	876.33	804.29	867.02	867.02	10.08%	162,423
Jul 29, 2026	786.08	788.50	770.00	787.62	787.62	0.60%	104,770
Jul 28, 2026	785.46	799.50	778.07	782.93	782.93	1.02%	160,439
Jul 27, 2026	781.06	793.20	769.42	775.04	775.04	-0.55%	158,131
Jul 24, 2026	771.81	781.30	758.69	779.33	779.33	1.21%	114,205
Jul 23, 2026	761.20	770.80	750.91	770.00	770.00	0.20%	120,255
Jul 22, 2026	779.63	787.50	762.75	768.45	768.45	-1.72%	131,727
Jul 21, 2026	781.54	793.19	772.84	781.86	781.86	0.26%	107,538
Jul 20, 2026	769.09	785.66	756.20	779.81	779.81	1.24%	149,079
Jul 17, 2026	771.57	782.27	764.71	770.23	770.23	-0.23%	110,223
Jul 16, 2026	761.09	772.22	749.58	771.99	771.99	2.41%	81,646
Jul 15, 2026	732.68	754.59	725.71	753.80	753.80	2.74%	152,043
Jul 14, 2026	764.28	774.06	732.68	733.67	733.67	-3.11%	116,502
Jul 13, 2026	763.91	770.78	752.60	757.23	757.23	-0.87%	85,005
Jul 10, 2026	770.72	779.63	762.62	763.91	763.91	-0.33%	69,935
Jul 9, 2026	781.81	784.96	764.66	766.46	766.46	-1.63%	111,066
Jul 8, 2026	792.28	796.08	777.85	779.15	779.15	-2.08%	89,569
Jul 7, 2026	801.66	803.24	786.49	795.68	795.68	-0.14%	76,900
Jul 6, 2026	787.07	798.53	781.34	796.83	796.83	1.30%	115,694
Jul 2, 2026	784.00	789.00	777.06	786.60	786.60	0.13%	97,509
Jul 1, 2026	792.58	805.58	778.90	785.60	785.60	-0.71%	125,000
Jun 30, 2026	793.48	796.30	777.10	791.24	791.24	0.11%	127,672
Jun 29, 2026	791.40	802.51	785.24	790.39	790.39	-0.31%	73,954
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