Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
17.89
+0.47 (2.70%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Newmark Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 17.16 | 18.04 | 17.16 | 17.95 | - | 3.04% | 624,982 |
| Oct 13, 2025 | 17.20 | 17.51 | 17.10 | 17.42 | 17.42 | 2.53% | 722,373 |
| Oct 10, 2025 | 17.26 | 17.64 | 16.96 | 16.99 | 16.99 | -1.16% | 1,048,544 |
| Oct 9, 2025 | 17.20 | 17.43 | 16.89 | 17.19 | 17.19 | 1.69% | 1,182,801 |
| Oct 8, 2025 | 17.31 | 17.39 | 16.85 | 16.91 | 16.91 | -2.11% | 1,650,203 |
| Oct 7, 2025 | 17.69 | 17.69 | 17.22 | 17.27 | 17.27 | -2.26% | 1,180,641 |
| Oct 6, 2025 | 18.17 | 18.28 | 17.55 | 17.67 | 17.67 | -2.81% | 1,085,030 |
| Oct 3, 2025 | 18.26 | 18.45 | 18.10 | 18.18 | 18.18 | 0.11% | 1,064,900 |
| Oct 2, 2025 | 18.43 | 18.43 | 18.02 | 18.16 | 18.16 | -1.78% | 1,485,090 |
| Oct 1, 2025 | 18.58 | 18.75 | 18.38 | 18.49 | 18.49 | -0.86% | 889,734 |
| Sep 30, 2025 | 18.88 | 18.96 | 18.47 | 18.65 | 18.65 | -1.01% | 1,021,659 |
| Sep 29, 2025 | 18.99 | 19.03 | 18.71 | 18.84 | 18.84 | -0.74% | 740,025 |
| Sep 26, 2025 | 18.89 | 19.05 | 18.80 | 18.98 | 18.98 | 0.64% | 907,962 |
| Sep 25, 2025 | 18.63 | 18.90 | 18.62 | 18.86 | 18.86 | 0.16% | 1,235,555 |
| Sep 24, 2025 | 19.30 | 19.30 | 18.60 | 18.83 | 18.83 | -2.64% | 947,180 |
| Sep 23, 2025 | 19.16 | 19.62 | 19.04 | 19.34 | 19.34 | 0.68% | 1,722,868 |
| Sep 22, 2025 | 19.25 | 19.32 | 18.67 | 19.21 | 19.21 | -0.10% | 1,717,833 |
| Sep 19, 2025 | 19.75 | 19.78 | 19.21 | 19.23 | 19.23 | -1.79% | 4,045,813 |
| Sep 18, 2025 | 19.17 | 19.72 | 19.16 | 19.58 | 19.58 | 1.93% | 1,418,985 |
| Sep 17, 2025 | 19.03 | 19.70 | 19.01 | 19.21 | 19.21 | 1.80% | 1,499,064 |
| Sep 16, 2025 | 19.22 | 19.33 | 18.76 | 18.87 | 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 |