Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
11.13
-0.07 (-0.62%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Newmark Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.17 | 11.18 | 11.02 | 11.13 | 11.13 | -0.62% | 601,148 |
| Apr 24, 2025 | 10.81 | 11.32 | 10.62 | 11.20 | 11.20 | 3.42% | 1,406,820 |
| Apr 23, 2025 | 10.80 | 11.13 | 10.71 | 10.83 | 10.83 | 4.34% | 2,139,365 |
| Apr 22, 2025 | 10.35 | 10.44 | 10.18 | 10.38 | 10.38 | 2.87% | 990,057 |
| Apr 21, 2025 | 10.21 | 10.35 | 9.83 | 10.09 | 10.09 | -2.89% | 1,761,492 |
| Apr 17, 2025 | 10.22 | 10.55 | 10.22 | 10.39 | 10.39 | 0.29% | 949,022 |
| Apr 16, 2025 | 10.51 | 10.63 | 10.18 | 10.36 | 10.36 | -1.52% | 848,168 |
| Apr 15, 2025 | 10.61 | 10.76 | 10.25 | 10.52 | 10.52 | -1.77% | 829,077 |
| Apr 14, 2025 | 10.60 | 10.84 | 10.33 | 10.71 | 10.71 | 3.88% | 1,282,170 |
| Apr 11, 2025 | 10.29 | 10.41 | 9.95 | 10.31 | 10.31 | -0.19% | 804,426 |
| Apr 10, 2025 | 10.65 | 10.94 | 10.04 | 10.33 | 10.33 | -6.52% | 871,643 |
| Apr 9, 2025 | 10.03 | 11.19 | 9.65 | 11.05 | 11.05 | 7.91% | 1,690,888 |
| Apr 8, 2025 | 11.12 | 11.20 | 10.07 | 10.24 | 10.24 | -3.31% | 1,032,333 |
| Apr 7, 2025 | 10.09 | 11.11 | 9.84 | 10.59 | 10.59 | -1.12% | 2,026,102 |
| Apr 4, 2025 | 10.74 | 11.52 | 10.22 | 10.71 | 10.71 | -4.97% | 1,828,069 |
| Apr 3, 2025 | 11.64 | 11.83 | 11.22 | 11.27 | 11.27 | -8.74% | 1,940,245 |
| Apr 2, 2025 | 11.88 | 12.37 | 11.81 | 12.35 | 12.35 | 1.98% | 865,170 |
| Apr 1, 2025 | 12.36 | 12.36 | 11.90 | 12.11 | 12.11 | -0.49% | 1,202,711 |
| Mar 31, 2025 | 11.96 | 12.26 | 11.73 | 12.17 | 12.17 | 0.50% | 1,356,877 |
| 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 |