Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	12.32	12.64	12.08	12.43	12.41	-0.64%	1,232,469
Jul 3, 2025	12.50	12.58	12.40	12.51	12.49	0.16%	465,121
Jul 2, 2025	12.29	12.54	12.23	12.49	12.47	1.54%	995,620
Jul 1, 2025	12.05	12.54	11.98	12.30	12.28	1.23%	1,465,716
Jun 30, 2025	12.37	12.38	12.04	12.15	12.13	-1.54%	1,292,788
Jun 27, 2025	12.09	12.52	11.97	12.34	12.32	2.32%	3,225,393
Jun 26, 2025	11.71	12.12	11.51	12.06	12.04	3.97%	1,071,832
Jun 25, 2025	12.04	12.04	11.60	11.60	11.58	-3.65%	1,166,742
Jun 24, 2025	11.89	12.12	11.67	12.04	12.02	2.29%	1,739,211
Jun 23, 2025	11.16	11.79	11.12	11.77	11.75	5.47%	1,594,401
Jun 20, 2025	11.35	11.42	11.15	11.16	11.14	-0.89%	2,402,216
Jun 18, 2025	11.17	11.35	11.02	11.26	11.24	0.72%	1,517,435
Jun 17, 2025	11.42	11.54	11.14	11.18	11.16	-3.20%	1,199,198
Jun 16, 2025	11.46	11.75	11.42	11.55	11.53	1.49%	786,757
Jun 13, 2025	11.58	11.90	11.34	11.38	11.36	-4.13%	852,959