NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	915.07	915.07	881.89	891.87	891.87	0.30%	197,689
Sep 17, 2026	904.53	904.53	878.67	889.19	889.19	-0.28%	103,827
Sep 16, 2026	883.12	895.67	879.40	891.69	891.69	0.82%	90,536
Sep 15, 2026	874.48	887.40	865.15	884.48	884.48	0.79%	121,122
Sep 14, 2026	896.62	897.53	874.81	880.52	877.52	-0.74%	85,970
Sep 11, 2026	879.49	889.36	871.75	887.08	884.06	0.73%	96,917
Sep 10, 2026	859.44	886.20	852.33	880.61	877.61	2.10%	119,955
Sep 9, 2026	862.74	870.40	833.43	862.47	859.53	-0.60%	127,304
Sep 8, 2026	890.00	894.24	867.15	867.70	864.74	-1.95%	163,985
Sep 4, 2026	895.20	905.00	884.89	885.00	881.98	-1.68%	106,671
Sep 3, 2026	911.11	915.23	893.58	900.15	897.08	-0.99%	87,210
Sep 2, 2026	899.88	916.17	899.88	909.15	906.05	0.67%	128,531
Sep 1, 2026	898.73	910.22	894.79	903.12	900.04	0.60%	122,720
Aug 31, 2026	913.97	920.05	895.00	897.70	894.64	-1.86%	174,011
Aug 28, 2026	924.66	936.77	912.32	914.69	911.57	-0.96%	77,488
Aug 27, 2026	921.21	934.00	910.74	923.53	920.38	-0.19%	115,439
Aug 26, 2026	928.84	937.00	919.55	925.33	922.18	-0.58%	127,203
Aug 25, 2026	935.13	938.87	916.56	930.72	927.55	-0.63%	113,530
Aug 24, 2026	942.07	942.60	925.65	936.62	933.43	-0.08%	115,637
Aug 21, 2026	931.88	946.52	920.83	937.34	934.15	1.05%	93,453
Aug 20, 2026	927.36	938.63	923.60	927.61	924.45	-0.34%	82,866
Aug 19, 2026	954.81	963.41	925.66	930.82	927.65	-1.71%	119,203
Aug 18, 2026	951.34	961.81	927.64	947.02	943.79	-0.42%	124,038
Aug 17, 2026	960.33	981.66	940.04	951.06	947.82	-1.13%	124,658
Aug 14, 2026	948.54	961.98	938.87	961.92	958.64	1.50%	132,762
Aug 13, 2026	936.78	957.92	934.21	947.71	944.48	1.42%	109,077
Aug 12, 2026	915.78	941.37	913.37	934.41	931.23	1.89%	123,709
Aug 11, 2026	905.85	924.64	905.85	917.09	913.97	0.78%	146,518
Aug 10, 2026	885.92	913.39	885.31	909.98	906.88	2.28%	132,353
Aug 7, 2026	894.24	894.24	879.79	889.71	886.68	-0.40%	132,723
Aug 6, 2026	882.00	900.97	873.00	893.28	890.24	1.32%	158,908
Aug 5, 2026	894.15	900.87	875.42	881.68	878.68	-0.83%	179,327
Aug 4, 2026	854.13	889.91	848.70	889.04	886.01	4.06%	152,359
Aug 3, 2026	848.98	862.95	839.92	854.33	851.42	0.49%	120,354
Jul 31, 2026	865.53	874.97	835.82	850.16	847.26	-1.94%	165,950
Jul 30, 2026	831.99	876.33	804.29	867.02	864.07	10.08%	162,428
Jul 29, 2026	786.08	788.50	770.00	787.62	784.94	0.60%	104,782
Jul 28, 2026	785.46	799.50	778.07	782.93	780.26	1.02%	160,440
Jul 27, 2026	781.06	793.20	769.42	775.04	772.40	-0.55%	158,132
Jul 24, 2026	771.81	781.30	758.69	779.33	776.67	1.21%	114,206
Jul 23, 2026	761.20	770.80	750.91	770.00	767.38	0.20%	120,281
Jul 22, 2026	779.63	787.50	762.75	768.45	765.83	-1.72%	131,728
Jul 21, 2026	781.54	793.19	772.84	781.86	779.20	0.26%	107,539
Jul 20, 2026	769.09	785.66	756.20	779.81	777.15	1.24%	149,133
Jul 17, 2026	771.57	782.27	764.71	770.23	767.61	-0.23%	110,223
Jul 16, 2026	761.09	772.22	749.58	771.99	769.36	2.41%	81,646
Jul 15, 2026	732.68	754.59	725.71	753.80	751.23	2.74%	152,083
Jul 14, 2026	764.28	774.06	732.68	733.67	731.17	-3.11%	116,570
Jul 13, 2026	763.91	770.78	752.60	757.23	754.65	-0.87%	85,049
Jul 10, 2026	770.72	779.63	762.62	763.91	761.31	-0.33%	69,935