Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
15.72
+0.25 (1.62%)
Jul 2, 2026, 4:00 PM EDT - Market closed

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202615.4915.7415.4815.7215.721.62%1,083,662
Jul 1, 202615.1115.6515.1115.4715.472.38%1,208,190
Jun 30, 202615.1915.2315.0215.1115.11-0.98%1,029,678
Jun 29, 202615.0315.3114.8315.2615.26-0.07%1,514,896
Jun 26, 202615.0515.3914.8815.2715.271.66%5,358,608
Jun 25, 202615.1315.4214.8615.0215.02-1,049,691
Jun 24, 202615.0815.3714.9315.0215.02-0.13%1,096,791
Jun 23, 202614.9215.1914.7615.0415.041.76%1,183,687
Jun 22, 202614.8015.0814.6814.7814.78-0.61%1,004,621
Jun 18, 202614.9615.1214.7814.8714.870.88%1,698,635
Jun 17, 202615.2515.7214.6914.7414.74-3.79%1,295,914
Jun 16, 202615.2015.3915.1615.3215.321.86%1,382,863
Jun 15, 202615.2515.6414.9215.0415.04-0.92%971,893
Jun 12, 202614.8415.3714.8115.1815.182.50%966,089
Jun 11, 202615.1015.1014.6014.8114.81-1.13%1,128,372
Jun 10, 202615.1915.2914.9814.9814.98-1.38%1,359,298
Jun 9, 202614.8515.3214.7615.1915.193.40%1,270,366
Jun 8, 202614.6714.8914.4814.6914.690.55%1,404,718
Jun 5, 202614.4514.7014.2614.6114.610.62%1,173,544
Jun 4, 202614.2114.6314.1314.5214.523.94%1,681,672
Jun 3, 202614.3414.3413.8113.9713.97-3.12%1,259,312
Jun 2, 202613.7814.7413.7414.4214.423.15%1,324,873
Jun 1, 202613.8113.9913.6213.9813.980.07%1,577,734
May 29, 202614.1714.4413.9313.9713.97-2.03%1,301,568
May 28, 202614.4014.5914.1914.2614.26-1.66%1,112,412
May 27, 202614.5814.9114.2014.5014.50-1,089,608
May 26, 202614.6314.8014.3614.5014.50-0.68%1,024,755
May 22, 202614.5314.6514.3414.6014.600.48%1,150,874
May 21, 202614.2414.5813.9814.5314.530.48%1,235,793
May 20, 202613.9514.4813.7614.4614.463.66%1,403,803
May 19, 202614.3014.4313.9413.9513.95-2.45%1,231,017
May 18, 202614.4114.7514.2714.3014.30-0.49%1,542,380
May 15, 202614.6514.6914.1714.3714.37-2.84%1,620,599
May 14, 202615.9216.0414.7814.7914.79-6.27%1,627,551
May 13, 202615.9315.9715.6215.8415.78-1.86%1,017,889
May 12, 202616.5116.5116.0916.1416.08-2.36%1,217,443
May 11, 202616.7316.8316.3716.5316.47-1.20%1,424,306
May 8, 202616.9117.1316.6516.7316.67-0.83%1,457,359
May 7, 202616.6116.8916.5716.8716.811.63%1,268,250
May 6, 202616.5616.8216.5516.6016.541.65%1,340,881
May 5, 202615.7016.3515.5816.3316.274.41%1,636,452
May 4, 202615.8516.2115.4315.6415.58-2.49%2,103,880
May 1, 202616.3416.6515.9616.0415.98-0.50%3,037,344
Apr 30, 202615.9116.2815.3916.1216.062.22%2,665,922
Apr 29, 202616.2316.3215.7015.7715.71-3.90%1,226,028
Apr 28, 202616.5416.7216.2216.4116.35-0.06%1,151,766
Apr 27, 202615.8616.6215.8216.4216.362.37%1,626,269
Apr 24, 202615.8816.1415.8016.0415.980.06%838,785
Apr 23, 202616.7416.9915.8016.0315.97-3.14%1,763,265
Apr 22, 202616.3716.6316.1816.5516.492.29%1,705,675