Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
18.87
-0.33 (-1.72%)
At close: Sep 16, 2025, 4:00 PM EDT
18.87
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
Newmark Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.22 | 19.33 | 18.76 | 18.87 | - | -1.72% | 1,090,905 |
| Sep 15, 2025 | 19.32 | 19.58 | 19.15 | 19.20 | 19.20 | -0.41% | 1,470,331 |
| Sep 12, 2025 | 19.60 | 19.70 | 19.26 | 19.28 | 19.28 | 0.21% | 1,859,903 |
| Sep 11, 2025 | 18.88 | 19.63 | 18.85 | 19.24 | 19.24 | 2.23% | 1,104,670 |
| Sep 10, 2025 | 18.80 | 19.15 | 18.72 | 18.82 | 18.82 | 0.64% | 1,021,934 |
| Sep 9, 2025 | 18.69 | 18.76 | 18.33 | 18.70 | 18.70 | -0.58% | 1,033,210 |
| Sep 8, 2025 | 18.43 | 18.90 | 18.32 | 18.81 | 18.81 | 1.35% | 1,328,381 |
| Sep 5, 2025 | 18.11 | 18.61 | 17.97 | 18.56 | 18.56 | 3.57% | 1,114,555 |
| Sep 4, 2025 | 17.49 | 17.93 | 17.40 | 17.92 | 17.92 | 2.99% | 1,277,273 |
| Sep 3, 2025 | 17.55 | 17.81 | 17.29 | 17.40 | 17.40 | -1.58% | 1,432,558 |
| Sep 2, 2025 | 17.79 | 17.96 | 17.62 | 17.68 | 17.68 | -2.91% | 1,729,120 |
| Aug 29, 2025 | 18.33 | 18.33 | 17.98 | 18.21 | 18.21 | 0.61% | 1,661,981 |
| Aug 28, 2025 | 18.38 | 18.38 | 18.03 | 18.10 | 18.10 | -0.82% | 1,267,306 |
| Aug 27, 2025 | 18.16 | 18.52 | 18.00 | 18.25 | 18.25 | -0.38% | 1,115,437 |
| Aug 26, 2025 | 18.40 | 18.59 | 18.25 | 18.32 | 18.32 | -0.38% | 1,869,643 |
| Aug 25, 2025 | 18.01 | 18.45 | 17.94 | 18.39 | 18.39 | 1.38% | 1,354,886 |
| Aug 22, 2025 | 17.38 | 18.39 | 17.14 | 18.14 | 18.14 | 5.71% | 1,760,196 |
| Aug 21, 2025 | 17.12 | 17.42 | 17.10 | 17.16 | 17.16 | -0.29% | 1,174,522 |
| Aug 20, 2025 | 17.35 | 17.53 | 17.01 | 17.21 | 17.21 | -1.21% | 1,405,978 |
| Aug 19, 2025 | 17.35 | 17.58 | 17.18 | 17.42 | 17.42 | 1.01% | 1,153,094 |
| Aug 18, 2025 | 17.17 | 17.34 | 17.03 | 17.25 | 17.25 | -0.26% | 993,698 |
| Aug 15, 2025 | 17.39 | 17.45 | 17.13 | 17.29 | 17.29 | -0.46% | 1,216,348 |
| Aug 14, 2025 | 17.07 | 17.47 | 17.03 | 17.37 | 17.37 | -0.29% | 1,821,452 |
| Aug 13, 2025 | 16.94 | 17.44 | 16.81 | 17.42 | 17.39 | 4.12% | 1,879,903 |
| Aug 12, 2025 | 16.15 | 16.78 | 16.11 | 16.73 | 16.70 | 3.66% | 1,455,550 |
| Aug 11, 2025 | 16.19 | 16.48 | 16.12 | 16.14 | 16.11 | -0.62% | 1,379,486 |
| Aug 8, 2025 | 16.04 | 16.30 | 15.93 | 16.24 | 16.21 | 2.27% | 1,233,984 |
| Aug 7, 2025 | 16.08 | 16.20 | 15.76 | 15.88 | 15.85 | -0.94% | 1,293,358 |
| Aug 6, 2025 | 15.93 | 16.10 | 15.61 | 16.03 | 16.00 | 0.38% | 1,497,839 |
| Aug 5, 2025 | 15.65 | 16.01 | 15.46 | 15.97 | 15.94 | 3.03% | 2,146,790 |
| Aug 4, 2025 | 15.33 | 15.51 | 15.17 | 15.50 | 15.47 | 2.51% | 1,513,501 |
| Aug 1, 2025 | 14.97 | 15.21 | 14.68 | 15.12 | 15.09 | -0.33% | 2,062,289 |
| Jul 31, 2025 | 15.12 | 15.44 | 14.75 | 15.17 | 15.14 | 1.81% | 2,356,089 |
| Jul 30, 2025 | 15.02 | 15.50 | 14.37 | 14.90 | 14.87 | 3.19% | 3,515,096 |
| Jul 29, 2025 | 13.67 | 14.63 | 13.58 | 14.44 | 14.42 | 6.57% | 2,903,688 |
| Jul 28, 2025 | 13.62 | 13.74 | 13.50 | 13.55 | 13.53 | -0.29% | 1,604,924 |
| Jul 25, 2025 | 13.47 | 13.63 | 13.31 | 13.59 | 13.57 | 0.97% | 1,077,896 |
| Jul 24, 2025 | 13.30 | 13.52 | 13.25 | 13.46 | 13.44 | 1.43% | 1,346,128 |
| Jul 23, 2025 | 13.19 | 13.32 | 13.12 | 13.27 | 13.25 | 1.30% | 909,046 |
| Jul 22, 2025 | 12.87 | 13.15 | 12.80 | 13.10 | 13.08 | 2.75% | 1,227,073 |
| Jul 21, 2025 | 12.58 | 12.86 | 12.53 | 12.75 | 12.73 | 3.57% | 2,264,150 |
| Jul 18, 2025 | 12.53 | 12.53 | 12.20 | 12.31 | 12.29 | -0.65% | 961,135 |
| Jul 17, 2025 | 12.26 | 12.49 | 12.19 | 12.39 | 12.37 | 0.81% | 1,075,649 |
| Jul 16, 2025 | 12.22 | 12.41 | 12.06 | 12.29 | 12.27 | 0.74% | 897,278 |
| Jul 15, 2025 | 12.52 | 12.63 | 12.06 | 12.20 | 12.18 | -2.24% | 1,337,424 |
| Jul 14, 2025 | 12.48 | 12.61 | 12.27 | 12.48 | 12.46 | -0.68% | 788,267 |
| Jul 11, 2025 | 12.48 | 12.63 | 12.36 | 12.57 | 12.54 | -0.51% | 921,691 |
| Jul 10, 2025 | 12.42 | 12.76 | 12.40 | 12.63 | 12.61 | 2.02% | 951,484 |
| Jul 9, 2025 | 12.36 | 12.40 | 12.07 | 12.38 | 12.36 | 1.23% | 1,152,899 |
| Jul 8, 2025 | 12.45 | 12.56 | 12.22 | 12.23 | 12.21 | -1.61% | 1,098,787 |