Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.49	12.57	12.06	12.11	12.11	-2.96%	895,832
Mar 27, 2025	12.59	12.68	12.43	12.48	12.48	-1.11%	579,412
Mar 26, 2025	12.77	12.97	12.58	12.62	12.62	-0.94%	649,029
Mar 25, 2025	12.86	12.93	12.68	12.74	12.74	-0.93%	1,084,823
Mar 24, 2025	12.68	12.89	12.65	12.86	12.86	3.46%	1,009,567
Mar 21, 2025	12.44	12.60	12.26	12.43	12.43	-1.19%	1,607,972
Mar 20, 2025	12.39	12.73	12.28	12.58	12.58	0.40%	893,786
Mar 19, 2025	12.40	12.65	12.30	12.53	12.53	2.04%	1,115,421
Mar 18, 2025	12.49	12.59	12.26	12.28	12.28	-2.77%	1,082,870
Mar 17, 2025	12.33	12.71	12.31	12.63	12.63	1.85%	1,021,553
Mar 14, 2025	12.05	12.45	11.89	12.40	12.40	4.73%	1,212,429
Mar 13, 2025	12.63	12.63	11.80	11.84	11.84	-6.77%	1,001,039
Mar 12, 2025	12.59	12.92	12.56	12.70	12.70	1.52%	1,417,908
Mar 11, 2025	12.49	12.80	12.32	12.51	12.51	-0.24%	1,594,374
Mar 10, 2025	13.14	13.45	12.43	12.54	12.54	-5.57%	977,655
Mar 7, 2025	13.43	13.58	12.91	13.28	13.28	-1.92%	974,639
Mar 6, 2025	13.79	14.01	13.45	13.54	13.54	-3.70%	1,130,912
Mar 5, 2025	13.81	14.12	13.61	14.06	14.06	1.81%	1,135,835
Mar 4, 2025	14.22	14.26	13.74	13.81	13.81	-4.36%	858,510
Mar 3, 2025	14.63	14.76	14.25	14.44	14.44	-1.57%	921,711
Feb 28, 2025	14.32	14.67	14.30	14.67	14.64	2.44%	1,105,325
Feb 27, 2025	14.25	14.54	14.25	14.32	14.29	0.70%	772,787
Feb 26, 2025	14.17	14.36	14.04	14.22	14.19	0.78%	559,581
Feb 25, 2025	14.09	14.33	14.00	14.11	14.08	0.86%	689,252
Feb 24, 2025	14.19	14.28	13.97	13.99	13.96	-1.20%	796,400
Feb 21, 2025	14.55	14.63	14.03	14.16	14.13	-1.87%	1,045,281
Feb 20, 2025	14.86	14.90	14.39	14.43	14.40	-0.62%	929,208
Feb 19, 2025	14.28	14.63	14.06	14.52	14.49	-0.27%	864,832
Feb 18, 2025	14.47	14.65	14.12	14.56	14.53	-0.88%	1,223,152
Feb 14, 2025	14.77	15.52	14.35	14.69	14.66	6.30%	2,290,112
Feb 13, 2025	13.67	13.93	13.51	13.82	13.79	1.39%	1,345,295
Feb 12, 2025	13.40	13.77	13.29	13.63	13.60	-1.09%	1,065,075
Feb 11, 2025	13.60	13.87	13.60	13.78	13.75	-0.07%	755,218
Feb 10, 2025	13.79	13.97	13.59	13.79	13.76	0.51%	966,178
Feb 7, 2025	13.85	13.98	13.67	13.72	13.69	-1.44%	801,867
Feb 6, 2025	14.27	14.27	13.78	13.92	13.89	-1.56%	739,305
Feb 5, 2025	13.94	14.26	13.89	14.14	14.11	1.87%	731,650
Feb 4, 2025	13.69	13.97	13.69	13.88	13.85	0.58%	472,014
Feb 3, 2025	13.74	14.06	13.61	13.80	13.77	-2.34%	787,162
Jan 31, 2025	14.06	14.29	13.99	14.13	14.10	0.28%	913,059
Jan 30, 2025	14.08	14.29	13.96	14.09	14.06	1.51%	569,460
Jan 29, 2025	14.00	14.13	13.78	13.88	13.85	-0.72%	576,721
Jan 28, 2025	14.01	14.22	13.82	13.98	13.95	-1.06%	698,859
Jan 27, 2025	13.85	14.41	13.71	14.13	14.10	2.02%	1,112,201
Jan 24, 2025	14.05	14.14	13.70	13.85	13.82	-0.36%	872,050
Jan 23, 2025	13.74	13.93	13.33	13.90	13.87	1.02%	1,244,088
Jan 22, 2025	13.69	13.89	13.56	13.76	13.73	-0.22%	1,092,565
Jan 21, 2025	13.44	13.81	13.44	13.79	13.76	3.76%	966,186
Jan 17, 2025	13.44	13.44	13.19	13.29	13.26	0.30%	714,784
Jan 16, 2025	12.88	13.29	12.79	13.25	13.22	2.63%	996,291