Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
17.50
-0.21 (-1.19%)
At close: Dec 19, 2025, 4:00 PM EST
17.33
-0.17 (-0.97%)
After-hours: Dec 19, 2025, 6:33 PM EST

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.6717.7617.4017.5017.50-1.19%2,477,259
Dec 18, 202517.5217.8717.3717.7117.712.49%964,032
Dec 17, 202517.1317.3717.1017.2817.280.70%1,506,015
Dec 16, 202517.0917.6117.0417.1617.160.59%1,570,689
Dec 15, 202517.2717.5216.9917.0617.06-1.50%1,009,394
Dec 12, 202517.3117.3516.9817.3217.320.55%932,756
Dec 11, 202517.2317.6117.1317.2317.230.91%994,544
Dec 10, 202517.0117.3616.9217.0717.07-0.12%1,600,889
Dec 9, 202516.9417.2916.4717.0917.090.29%710,710
Dec 8, 202517.5517.7016.8417.0417.04-2.29%1,550,442
Dec 5, 202517.8217.8217.3517.4417.44-1.97%1,018,104
Dec 4, 202517.6117.9717.5017.7917.790.11%1,098,927
Dec 3, 202517.4117.8016.8517.7717.772.72%1,324,052
Dec 2, 202517.7517.7517.0417.3017.300.29%937,017
Dec 1, 202517.0317.4916.9517.2517.25-0.75%1,025,016
Nov 28, 202517.4017.4717.1917.3817.38-0.23%392,368
Nov 26, 202517.1017.5617.0817.4217.421.04%945,723
Nov 25, 202516.8117.3116.6317.2417.243.42%1,205,771
Nov 24, 202516.4616.7816.0716.6716.671.15%2,556,763
Nov 21, 202515.3716.5915.3716.4816.487.57%1,510,166
Nov 20, 202516.0316.1415.2915.3215.32-2.23%1,088,598
Nov 19, 202515.5015.8115.3415.6715.671.29%1,187,258
Nov 18, 202515.6715.8315.3615.4715.47-1.72%1,292,523
Nov 17, 202516.4116.5615.6815.7415.74-4.14%1,395,297
Nov 14, 202516.5116.5716.2716.4216.39-0.67%1,110,079
Nov 13, 202517.1717.3616.4716.5316.50-4.40%1,581,513
Nov 12, 202517.4717.6017.1917.2917.26-1.09%1,131,213
Nov 11, 202517.1717.6117.1617.4817.452.70%1,185,897
Nov 10, 202517.4517.5016.8217.0216.99-2.18%934,278
Nov 7, 202517.0717.5217.0217.4017.371.93%1,024,985
Nov 6, 202517.3817.5717.0317.0717.04-0.81%1,382,914
Nov 5, 202517.4517.7016.8117.2117.18-2.27%1,257,401
Nov 4, 202517.4517.7517.3517.6117.580.51%1,504,827
Nov 3, 202517.6417.8617.2917.5217.49-1.74%1,986,484
Oct 31, 202517.9418.1617.5917.8317.80-1.33%2,080,454
Oct 30, 202518.6518.8117.4218.0718.04-2.95%1,536,881
Oct 29, 202519.1919.2018.5718.6218.59-2.97%1,268,678
Oct 28, 202519.1619.3419.0319.1919.15-0.78%1,082,948
Oct 27, 202519.4119.6219.1719.3419.30-0.72%982,683
Oct 24, 202519.6419.8419.1619.4819.440.67%1,023,842
Oct 23, 202519.2619.6818.9219.3519.310.47%1,693,643
Oct 22, 202518.9319.2718.6619.2619.222.45%1,077,565
Oct 21, 202518.5218.9018.2718.8018.771.08%1,115,859
Oct 20, 202518.3518.7518.1918.6018.572.03%826,037
Oct 17, 202517.8518.2917.7018.2318.201.22%999,083
Oct 16, 202518.4918.5517.8818.0117.98-2.17%1,137,491
Oct 15, 202518.0718.4417.9018.4118.382.73%1,205,783
Oct 14, 202517.1618.0717.1617.9217.892.87%1,027,352
Oct 13, 202517.2017.5117.1017.4217.392.53%722,373
Oct 10, 202517.2617.6416.9616.9916.96-1.16%1,048,544