Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
17.23
+0.56 (3.36%)
At close: Nov 25, 2025, 4:00 PM EST
17.24
+0.01 (0.06%)
After-hours: Nov 25, 2025, 4:10 PM EST

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202516.8117.3116.6317.2417.243.42%1,205,771
Nov 24, 202516.4616.7816.0716.6716.671.15%2,556,756
Nov 21, 202515.3716.5915.3716.4816.487.57%1,510,166
Nov 20, 202516.0316.1415.2915.3215.32-2.23%1,088,598
Nov 19, 202515.5015.8115.3415.6715.671.29%1,187,258
Nov 18, 202515.6715.8315.3615.4715.47-1.72%1,292,523
Nov 17, 202516.4116.5615.6815.7415.74-4.14%1,395,297
Nov 14, 202516.5116.5716.2716.4216.39-0.67%1,110,079
Nov 13, 202517.1717.3616.4716.5316.50-4.40%1,581,513
Nov 12, 202517.4717.6017.1917.2917.26-1.09%1,131,213
Nov 11, 202517.1717.6117.1617.4817.452.70%1,185,897
Nov 10, 202517.4517.5016.8217.0216.99-2.18%934,278
Nov 7, 202517.0717.5217.0217.4017.371.93%1,024,985
Nov 6, 202517.3817.5717.0317.0717.04-0.81%1,382,914
Nov 5, 202517.4517.7016.8117.2117.18-2.27%1,257,401
Nov 4, 202517.4517.7517.3517.6117.580.51%1,504,827
Nov 3, 202517.6417.8617.2917.5217.49-1.74%1,986,484
Oct 31, 202517.9418.1617.5917.8317.80-1.33%2,080,454
Oct 30, 202518.6518.8117.4218.0718.04-2.95%1,536,881
Oct 29, 202519.1919.2018.5718.6218.59-2.97%1,268,678
Oct 28, 202519.1619.3419.0319.1919.15-0.78%1,082,948
Oct 27, 202519.4119.6219.1719.3419.30-0.72%982,683
Oct 24, 202519.6419.8419.1619.4819.440.67%1,023,842
Oct 23, 202519.2619.6818.9219.3519.310.47%1,693,643
Oct 22, 202518.9319.2718.6619.2619.222.45%1,077,565
Oct 21, 202518.5218.9018.2718.8018.771.08%1,115,859
Oct 20, 202518.3518.7518.1918.6018.572.03%826,037
Oct 17, 202517.8518.2917.7018.2318.201.22%999,083
Oct 16, 202518.4918.5517.8818.0117.98-2.17%1,137,491
Oct 15, 202518.0718.4417.9018.4118.382.73%1,205,783
Oct 14, 202517.1618.0717.1617.9217.892.87%1,027,352
Oct 13, 202517.2017.5117.1017.4217.392.53%722,373
Oct 10, 202517.2617.6416.9616.9916.96-1.16%1,048,544
Oct 9, 202517.2017.4316.8917.1917.161.69%1,182,801
Oct 8, 202517.3117.3916.8516.9116.87-2.11%1,650,203
Oct 7, 202517.6917.6917.2217.2717.24-2.26%1,180,641
Oct 6, 202518.1718.2817.5517.6717.64-2.81%1,085,030
Oct 3, 202518.2618.4518.1018.1818.150.11%1,064,900
Oct 2, 202518.4318.4318.0218.1618.13-1.78%1,485,090
Oct 1, 202518.5818.7518.3818.4918.46-0.86%889,734
Sep 30, 202518.8818.9618.4718.6518.62-1.01%1,021,659
Sep 29, 202518.9919.0318.7118.8418.81-0.74%740,025
Sep 26, 202518.8919.0518.8018.9818.950.64%907,962
Sep 25, 202518.6318.9018.6218.8618.830.16%1,235,555
Sep 24, 202519.3019.3018.6018.8318.80-2.64%947,180
Sep 23, 202519.1619.6219.0419.3419.300.68%1,722,868
Sep 22, 202519.2519.3218.6719.2119.17-0.10%1,717,833
Sep 19, 202519.7519.7819.2119.2319.19-1.79%4,045,813
Sep 18, 202519.1719.7219.1619.5819.541.93%1,418,985
Sep 17, 202519.0319.7019.0119.2119.171.80%1,499,064