Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	17.64	17.86	17.29	17.52	17.52	-1.74%	1,986,421
Oct 31, 2025	17.94	18.16	17.59	17.83	17.83	-1.33%	2,080,454
Oct 30, 2025	18.65	18.81	17.42	18.07	18.07	-2.95%	1,536,881
Oct 29, 2025	19.19	19.20	18.57	18.62	18.62	-2.97%	1,268,678
Oct 28, 2025	19.16	19.34	19.03	19.19	19.19	-0.78%	1,082,948
Oct 27, 2025	19.41	19.62	19.17	19.34	19.34	-0.72%	982,683
Oct 24, 2025	19.64	19.84	19.16	19.48	19.48	0.67%	1,023,842
Oct 23, 2025	19.26	19.68	18.92	19.35	19.35	0.47%	1,693,643
Oct 22, 2025	18.93	19.27	18.66	19.26	19.26	2.45%	1,077,565
Oct 21, 2025	18.52	18.90	18.27	18.80	18.80	1.08%	1,115,859
Oct 20, 2025	18.35	18.75	18.19	18.60	18.60	2.03%	826,037
Oct 17, 2025	17.85	18.29	17.70	18.23	18.23	1.22%	999,083
Oct 16, 2025	18.49	18.55	17.88	18.01	18.01	-2.17%	1,137,491
Oct 15, 2025	18.07	18.44	17.90	18.41	18.41	2.73%	1,205,783
Oct 14, 2025	17.16	18.07	17.16	17.92	17.92	2.87%	1,027,352
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