NewMarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	924.66	936.77	912.32	914.69	914.69	-0.96%	77,476
Aug 27, 2026	921.21	934.00	910.74	923.53	923.53	-0.19%	115,438
Aug 26, 2026	928.84	937.00	919.55	925.33	925.33	-0.58%	127,202
Aug 25, 2026	935.13	938.87	916.56	930.72	930.72	-0.63%	113,525
Aug 24, 2026	942.07	942.60	925.65	936.62	936.62	-0.08%	115,632
Aug 21, 2026	931.88	946.52	920.83	937.34	937.34	1.05%	93,451
Aug 20, 2026	927.36	938.63	923.60	927.61	927.61	-0.34%	82,825
Aug 19, 2026	954.81	963.41	925.66	930.82	930.82	-1.71%	119,200
Aug 18, 2026	951.34	961.81	927.64	947.02	947.02	-0.42%	124,031
Aug 17, 2026	960.33	981.66	940.04	951.06	951.06	-1.13%	124,023
Aug 14, 2026	948.54	961.98	938.87	961.92	961.92	1.50%	132,760
Aug 13, 2026	936.78	957.92	934.21	947.71	947.71	1.42%	103,847
Aug 12, 2026	915.78	941.37	913.37	934.41	934.41	1.89%	122,684
Aug 11, 2026	905.85	924.64	905.85	917.09	917.09	0.78%	141,450
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