Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	11.56	11.66	11.31	11.64	-	0.52%	153,451
May 16, 2025	11.71	11.77	11.56	11.58	11.58	-0.43%	952,665
May 15, 2025	11.65	11.78	11.51	11.63	11.63	-0.60%	866,510
May 14, 2025	11.62	11.91	11.20	11.70	11.70	-1.43%	804,774
May 13, 2025	12.00	12.13	11.70	11.87	11.84	-0.42%	842,664
May 12, 2025	11.73	11.98	11.70	11.92	11.89	6.24%	930,836
May 9, 2025	11.32	11.40	11.15	11.22	11.19	-0.88%	960,760
May 8, 2025	11.05	11.42	11.05	11.32	11.29	1.25%	806,678
May 7, 2025	11.47	11.47	11.04	11.18	11.15	1.27%	1,175,620
May 6, 2025	10.95	11.10	10.70	11.04	11.01	-0.72%	1,019,820
May 5, 2025	11.09	11.26	10.98	11.12	11.09	-0.09%	960,765
May 2, 2025	11.03	11.30	10.94	11.13	11.10	3.15%	1,100,996
May 1, 2025	10.92	11.12	10.77	10.79	10.76	-1.82%	1,256,170
Apr 30, 2025	10.71	11.04	10.23	10.99	10.96	-0.63%	1,433,797
Apr 29, 2025	11.14	11.19	10.96	11.06	11.03	-1.16%	1,406,101
Apr 28, 2025	11.15	11.36	10.98	11.19	11.16	0.54%	925,030
Apr 25, 2025	11.17	11.18	11.02	11.13	11.10	-0.62%	601,148
Apr 24, 2025	10.81	11.32	10.62	11.20	11.17	3.42%	1,406,820
Apr 23, 2025	10.80	11.13	10.71	10.83	10.80	4.34%	2,139,365
Apr 22, 2025	10.35	10.44	10.18	10.38	10.35	2.87%	990,057
Apr 21, 2025	10.21	10.35	9.83	10.09	10.06	-2.89%	1,761,492
Apr 17, 2025	10.22	10.55	10.22	10.39	10.36	0.29%	949,022
Apr 16, 2025	10.51	10.63	10.18	10.36	10.33	-1.52%	848,168
Apr 15, 2025	10.61	10.76	10.25	10.52	10.49	-1.77%	829,077
Apr 14, 2025	10.60	10.84	10.33	10.71	10.68	3.88%	1,282,170
Apr 11, 2025	10.29	10.41	9.95	10.31	10.28	-0.19%	804,426
Apr 10, 2025	10.65	10.94	10.04	10.33	10.30	-6.52%	871,643
Apr 9, 2025	10.03	11.19	9.65	11.05	11.02	7.91%	1,690,888
Apr 8, 2025	11.12	11.20	10.07	10.24	10.21	-3.31%	1,032,333
Apr 7, 2025	10.09	11.11	9.84	10.59	10.56	-1.12%	2,026,102
Apr 4, 2025	10.74	11.52	10.22	10.71	10.68	-4.97%	1,828,069
Apr 3, 2025	11.64	11.83	11.22	11.27	11.24	-8.74%	1,940,245
Apr 2, 2025	11.88	12.37	11.81	12.35	12.32	1.98%	865,170
Apr 1, 2025	12.36	12.36	11.90	12.11	12.08	-0.49%	1,202,711
Mar 31, 2025	11.96	12.26	11.73	12.17	12.14	0.50%	1,356,877
Mar 28, 2025	12.49	12.57	12.06	12.11	12.08	-2.96%	895,832
Mar 27, 2025	12.59	12.68	12.43	12.48	12.45	-1.11%	579,412
Mar 26, 2025	12.77	12.97	12.58	12.62	12.59	-0.94%	649,029
Mar 25, 2025	12.86	12.93	12.68	12.74	12.71	-0.93%	1,084,823
Mar 24, 2025	12.68	12.89	12.65	12.86	12.83	3.46%	1,009,567
Mar 21, 2025	12.44	12.60	12.26	12.43	12.40	-1.19%	1,607,972
Mar 20, 2025	12.39	12.73	12.28	12.58	12.55	0.40%	893,786
Mar 19, 2025	12.40	12.65	12.30	12.53	12.50	2.04%	1,115,421
Mar 18, 2025	12.49	12.59	12.26	12.28	12.25	-2.77%	1,082,870
Mar 17, 2025	12.33	12.71	12.31	12.63	12.60	1.85%	1,021,553
Mar 14, 2025	12.05	12.45	11.89	12.40	12.37	4.73%	1,212,429
Mar 13, 2025	12.63	12.63	11.80	11.84	11.81	-6.77%	1,001,039
Mar 12, 2025	12.59	12.92	12.56	12.70	12.67	1.52%	1,417,908
Mar 11, 2025	12.49	12.80	12.32	12.51	12.48	-0.24%	1,594,374
Mar 10, 2025	13.14	13.45	12.43	12.54	12.51	-5.57%	977,655