Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
15.12
-0.05 (-0.33%)
Aug 1, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 14.97 | 15.21 | 14.68 | 15.12 | 15.12 | -0.33% | 2,062,289 |
Jul 31, 2025 | 15.12 | 15.44 | 14.75 | 15.17 | 15.17 | 1.81% | 2,356,089 |
Jul 30, 2025 | 15.02 | 15.50 | 14.37 | 14.90 | 14.90 | 3.19% | 3,515,096 |
Jul 29, 2025 | 13.67 | 14.63 | 13.58 | 14.44 | 14.44 | 6.57% | 2,903,688 |
Jul 28, 2025 | 13.62 | 13.74 | 13.50 | 13.55 | 13.55 | -0.29% | 1,604,924 |
Jul 25, 2025 | 13.47 | 13.63 | 13.31 | 13.59 | 13.59 | 0.97% | 1,077,896 |
Jul 24, 2025 | 13.30 | 13.52 | 13.25 | 13.46 | 13.46 | 1.43% | 1,346,128 |
Jul 23, 2025 | 13.19 | 13.32 | 13.12 | 13.27 | 13.27 | 1.30% | 909,046 |
Jul 22, 2025 | 12.87 | 13.15 | 12.80 | 13.10 | 13.10 | 2.75% | 1,227,073 |
Jul 21, 2025 | 12.58 | 12.86 | 12.53 | 12.75 | 12.75 | 3.57% | 2,264,150 |
Jul 18, 2025 | 12.53 | 12.53 | 12.20 | 12.31 | 12.31 | -0.65% | 961,135 |
Jul 17, 2025 | 12.26 | 12.49 | 12.19 | 12.39 | 12.39 | 0.81% | 1,075,649 |
Jul 16, 2025 | 12.22 | 12.41 | 12.06 | 12.29 | 12.29 | 0.74% | 897,278 |
Jul 15, 2025 | 12.52 | 12.63 | 12.06 | 12.20 | 12.20 | -2.24% | 1,337,424 |
Jul 14, 2025 | 12.48 | 12.61 | 12.27 | 12.48 | 12.48 | -0.68% | 788,267 |
Jul 11, 2025 | 12.48 | 12.63 | 12.36 | 12.57 | 12.57 | -0.51% | 921,691 |
Jul 10, 2025 | 12.42 | 12.76 | 12.40 | 12.63 | 12.63 | 2.02% | 951,484 |
Jul 9, 2025 | 12.36 | 12.40 | 12.07 | 12.38 | 12.38 | 1.23% | 1,152,899 |
Jul 8, 2025 | 12.45 | 12.56 | 12.22 | 12.23 | 12.23 | -1.61% | 1,098,787 |
Jul 7, 2025 | 12.32 | 12.64 | 12.08 | 12.43 | 12.43 | -0.64% | 1,232,469 |
Jul 3, 2025 | 12.50 | 12.58 | 12.40 | 12.51 | 12.51 | 0.16% | 465,121 |
Jul 2, 2025 | 12.29 | 12.54 | 12.23 | 12.49 | 12.49 | 1.54% | 995,620 |
Jul 1, 2025 | 12.05 | 12.54 | 11.98 | 12.30 | 12.30 | 1.23% | 1,465,716 |
Jun 30, 2025 | 12.37 | 12.38 | 12.04 | 12.15 | 12.15 | -1.54% | 1,292,788 |
Jun 27, 2025 | 12.09 | 12.52 | 11.97 | 12.34 | 12.34 | 2.32% | 3,225,393 |
Jun 26, 2025 | 11.71 | 12.12 | 11.51 | 12.06 | 12.06 | 3.97% | 1,071,832 |
Jun 25, 2025 | 12.04 | 12.04 | 11.60 | 11.60 | 11.60 | -3.65% | 1,166,742 |
Jun 24, 2025 | 11.89 | 12.12 | 11.67 | 12.04 | 12.04 | 2.29% | 1,739,211 |
Jun 23, 2025 | 11.16 | 11.79 | 11.12 | 11.77 | 11.77 | 5.47% | 1,594,401 |
Jun 20, 2025 | 11.35 | 11.42 | 11.15 | 11.16 | 11.16 | -0.89% | 2,402,216 |
Jun 18, 2025 | 11.17 | 11.35 | 11.02 | 11.26 | 11.26 | 0.72% | 1,517,435 |
Jun 17, 2025 | 11.42 | 11.54 | 11.14 | 11.18 | 11.18 | -3.20% | 1,199,198 |
Jun 16, 2025 | 11.46 | 11.75 | 11.42 | 11.55 | 11.55 | 1.49% | 786,757 |
Jun 13, 2025 | 11.58 | 11.90 | 11.34 | 11.38 | 11.38 | -4.13% | 852,959 |
Jun 12, 2025 | 11.63 | 11.95 | 11.63 | 11.87 | 11.87 | 0.94% | 720,106 |
Jun 11, 2025 | 11.81 | 11.92 | 11.64 | 11.76 | 11.76 | 0.34% | 872,227 |
Jun 10, 2025 | 11.49 | 11.75 | 11.37 | 11.72 | 11.72 | 2.63% | 883,330 |
Jun 9, 2025 | 11.64 | 11.64 | 11.33 | 11.42 | 11.42 | 0.62% | 899,302 |
Jun 6, 2025 | 11.35 | 11.41 | 11.22 | 11.35 | 11.35 | 1.70% | 658,160 |
Jun 5, 2025 | 11.19 | 11.33 | 11.06 | 11.16 | 11.16 | -0.89% | 978,039 |
Jun 4, 2025 | 11.01 | 11.32 | 10.89 | 11.26 | 11.26 | 1.99% | 797,829 |
Jun 3, 2025 | 11.05 | 11.08 | 10.91 | 11.04 | 11.04 | - | 1,126,663 |
Jun 2, 2025 | 10.92 | 11.09 | 10.73 | 11.04 | 11.04 | 0.27% | 1,012,034 |
May 30, 2025 | 10.92 | 11.11 | 10.86 | 11.01 | 11.01 | -0.27% | 1,441,124 |
May 29, 2025 | 10.94 | 11.06 | 10.87 | 11.04 | 11.04 | 1.94% | 957,654 |
May 28, 2025 | 10.98 | 11.04 | 10.79 | 10.83 | 10.83 | -1.72% | 997,824 |
May 27, 2025 | 10.64 | 11.04 | 10.54 | 11.02 | 11.02 | 5.15% | 1,005,351 |
May 23, 2025 | 10.63 | 10.65 | 10.45 | 10.48 | 10.48 | 0.19% | 1,066,399 |
May 22, 2025 | 10.22 | 10.53 | 10.20 | 10.46 | 10.46 | 1.75% | 1,326,121 |
May 21, 2025 | 11.19 | 11.23 | 10.26 | 10.28 | 10.28 | -9.75% | 3,620,560 |