Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
12.63
+0.25 (2.02%)
Jul 10, 2025, 4:00 PM - Market closed

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202512.4212.7612.4012.6312.632.02%951,484
Jul 9, 202512.3612.4012.0712.3812.381.23%1,152,899
Jul 8, 202512.4512.5612.2212.2312.23-1.61%1,098,787
Jul 7, 202512.3212.6412.0812.4312.43-0.64%1,232,469
Jul 3, 202512.5012.5812.4012.5112.510.16%465,121
Jul 2, 202512.2912.5412.2312.4912.491.54%995,620
Jul 1, 202512.0512.5411.9812.3012.301.23%1,465,716
Jun 30, 202512.3712.3812.0412.1512.15-1.54%1,292,788
Jun 27, 202512.0912.5211.9712.3412.342.32%3,225,393
Jun 26, 202511.7112.1211.5112.0612.063.97%1,071,832
Jun 25, 202512.0412.0411.6011.6011.60-3.65%1,166,742
Jun 24, 202511.8912.1211.6712.0412.042.29%1,739,211
Jun 23, 202511.1611.7911.1211.7711.775.47%1,594,401
Jun 20, 202511.3511.4211.1511.1611.16-0.89%2,402,216
Jun 18, 202511.1711.3511.0211.2611.260.72%1,517,435
Jun 17, 202511.4211.5411.1411.1811.18-3.20%1,199,198
Jun 16, 202511.4611.7511.4211.5511.551.49%786,757
Jun 13, 202511.5811.9011.3411.3811.38-4.13%852,959
Jun 12, 202511.6311.9511.6311.8711.870.94%720,106
Jun 11, 202511.8111.9211.6411.7611.760.34%872,227
Jun 10, 202511.4911.7511.3711.7211.722.63%883,330
Jun 9, 202511.6411.6411.3311.4211.420.62%899,302
Jun 6, 202511.3511.4111.2211.3511.351.70%658,160
Jun 5, 202511.1911.3311.0611.1611.16-0.89%978,039
Jun 4, 202511.0111.3210.8911.2611.261.99%797,829
Jun 3, 202511.0511.0810.9111.0411.04-1,126,663
Jun 2, 202510.9211.0910.7311.0411.040.27%1,012,034
May 30, 202510.9211.1110.8611.0111.01-0.27%1,441,124
May 29, 202510.9411.0610.8711.0411.041.94%957,654
May 28, 202510.9811.0410.7910.8310.83-1.72%997,824
May 27, 202510.6411.0410.5411.0211.025.15%1,005,351
May 23, 202510.6310.6510.4510.4810.480.19%1,066,399
May 22, 202510.2210.5310.2010.4610.461.75%1,326,121
May 21, 202511.1911.2310.2610.2810.28-9.75%3,620,560
May 20, 202511.5011.5811.3411.3911.39-1.73%816,717
May 19, 202511.5611.6711.3111.5911.590.09%752,879
May 16, 202511.7111.7711.5611.5811.58-0.43%952,665
May 15, 202511.6511.7811.5111.6311.63-0.60%866,510
May 14, 202511.6211.9111.2011.7011.70-1.43%804,774
May 13, 202512.0012.1311.7011.8711.84-0.42%842,664
May 12, 202511.7311.9811.7011.9211.896.24%930,836
May 9, 202511.3211.4011.1511.2211.19-0.88%960,760
May 8, 202511.0511.4211.0511.3211.291.25%806,678
May 7, 202511.4711.4711.0411.1811.151.27%1,175,620
May 6, 202510.9511.1010.7011.0411.01-0.72%1,019,820
May 5, 202511.0911.2610.9811.1211.09-0.09%960,765
May 2, 202511.0311.3010.9411.1311.103.15%1,100,996
May 1, 202510.9211.1210.7710.7910.76-1.82%1,256,170
Apr 30, 202510.7111.0410.2310.9910.96-0.63%1,433,797
Apr 29, 202511.1411.1910.9611.0611.03-1.16%1,406,101