Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
15.73
+0.26 (1.68%)
At close: Apr 14, 2026, 4:00 PM EDT
15.74
+0.01 (0.07%)
After-hours: Apr 14, 2026, 5:37 PM EDT

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202615.4815.9215.3515.7315.731.68%1,026,100
Apr 13, 202615.1315.5914.9815.4715.472.11%1,170,470
Apr 10, 202615.2615.3815.0315.1515.15-0.98%1,065,363
Apr 9, 202615.1815.4414.9015.3015.30-0.52%1,261,058
Apr 8, 202615.3915.5515.2215.3815.384.98%1,797,691
Apr 7, 202614.5514.8514.4514.6514.65-0.14%1,065,066
Apr 6, 202614.5714.8014.5314.6714.670.27%837,662
Apr 2, 202614.5914.9614.3014.6314.63-1.75%1,316,332
Apr 1, 202615.0915.1514.8514.8914.89-0.67%1,626,976
Mar 31, 202615.0115.2814.6114.9914.992.11%2,216,820
Mar 30, 202614.5014.9514.4114.6814.682.66%2,692,579
Mar 27, 202614.6914.7814.2114.3014.30-4.09%2,317,167
Mar 26, 202614.8915.3114.8114.9114.91-0.86%1,820,513
Mar 25, 202614.8415.0814.5315.0415.042.73%1,850,616
Mar 24, 202614.4114.7614.1214.6414.640.62%1,904,942
Mar 23, 202614.8314.8914.4514.5514.552.03%2,623,392
Mar 20, 202614.5114.6414.2314.2614.26-2.73%2,716,524
Mar 19, 202614.4114.7614.3814.6614.660.55%1,908,514
Mar 18, 202614.5814.7614.5514.5814.58-0.82%1,676,845
Mar 17, 202614.6815.0514.6114.7014.701.94%1,635,676
Mar 16, 202614.4014.7014.1714.4214.421.62%2,028,503
Mar 13, 202614.0114.3913.8014.1914.192.38%1,532,094
Mar 12, 202613.6614.1613.5713.8613.83-1.14%1,708,143
Mar 11, 202614.0614.2613.7414.0213.99-0.92%1,634,935
Mar 10, 202614.3514.7013.9014.1514.12-2.35%2,022,788
Mar 9, 202613.9414.5713.7114.4914.461.47%1,871,410
Mar 6, 202614.2814.6114.0414.2814.25-2.92%1,899,013
Mar 5, 202614.8715.1814.6414.7114.68-2.45%2,071,378
Mar 4, 202614.5515.1614.5515.0815.053.43%2,014,831
Mar 3, 202613.7914.8713.6114.5814.552.82%2,604,281
Mar 2, 202613.8014.5013.7114.1814.15-2.34%1,674,839
Feb 27, 202614.6114.7114.1414.5214.49-2.48%3,032,759
Feb 26, 202614.8515.2714.7914.8914.861.64%1,084,838
Feb 25, 202614.8415.1014.4014.6514.62-0.48%2,057,840
Feb 24, 202614.4014.8214.4014.7214.691.87%1,205,796
Feb 23, 202614.9015.0114.3214.4514.42-4.30%1,024,114
Feb 20, 202615.3415.5615.0315.1015.07-1.05%832,851
Feb 19, 202615.2515.4915.0215.2615.23-1.55%3,036,110
Feb 18, 202614.6515.5714.6115.5015.476.02%1,566,703
Feb 17, 202614.8014.9214.4214.6214.59-1.35%1,086,072
Feb 13, 202614.4514.8713.8414.8214.793.42%2,144,674
Feb 12, 202615.0315.2113.3614.3314.30-4.15%5,239,640
Feb 11, 202617.4217.4714.5614.9514.92-13.43%2,304,635
Feb 10, 202617.2617.6917.2017.2717.23-0.12%899,232
Feb 9, 202616.9817.3516.7217.2917.252.61%1,248,966
Feb 6, 202616.5216.9816.3116.8516.814.14%1,347,688
Feb 5, 202616.3916.5416.0616.1816.14-1.10%1,573,290
Feb 4, 202616.3816.6015.7316.3616.320.49%1,502,628
Feb 3, 202617.3617.4816.1916.2816.24-6.22%2,154,840
Feb 2, 202617.5018.0117.2617.3617.32-2.64%1,473,880