Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.84	15.37	14.81	15.18	15.18	2.50%	966,089
Jun 11, 2026	15.10	15.10	14.60	14.81	14.81	-1.13%	1,128,372
Jun 10, 2026	15.19	15.29	14.98	14.98	14.98	-1.38%	1,359,298
Jun 9, 2026	14.85	15.32	14.76	15.19	15.19	3.40%	1,270,366
Jun 8, 2026	14.67	14.89	14.48	14.69	14.69	0.55%	1,404,718
Jun 5, 2026	14.45	14.70	14.26	14.61	14.61	0.62%	1,173,544
Jun 4, 2026	14.21	14.63	14.13	14.52	14.52	3.94%	1,681,672
Jun 3, 2026	14.34	14.34	13.81	13.97	13.97	-3.12%	1,259,312
Jun 2, 2026	13.78	14.74	13.74	14.42	14.42	3.15%	1,324,873
Jun 1, 2026	13.81	13.99	13.62	13.98	13.98	0.07%	1,577,734
May 29, 2026	14.17	14.44	13.93	13.97	13.97	-2.03%	1,301,568
May 28, 2026	14.40	14.59	14.19	14.26	14.26	-1.66%	1,112,412
May 27, 2026	14.58	14.91	14.20	14.50	14.50	-	1,089,608
May 26, 2026	14.63	14.80	14.36	14.50	14.50	-0.68%	1,024,755
May 22, 2026	14.53	14.65	14.34	14.60	14.60	0.48%	1,150,874
May 21, 2026	14.24	14.58	13.98	14.53	14.53	0.48%	1,235,793
May 20, 2026	13.95	14.48	13.76	14.46	14.46	3.66%	1,403,803
May 19, 2026	14.30	14.43	13.94	13.95	13.95	-2.45%	1,231,017
May 18, 2026	14.41	14.75	14.27	14.30	14.30	-0.49%	1,542,380
May 15, 2026	14.65	14.69	14.17	14.37	14.37	-2.84%	1,620,599
May 14, 2026	15.92	16.04	14.78	14.79	14.79	-6.27%	1,627,551
May 13, 2026	15.93	15.97	15.62	15.84	15.78	-1.86%	1,017,889
May 12, 2026	16.51	16.51	16.09	16.14	16.08	-2.36%	1,217,443
May 11, 2026	16.73	16.83	16.37	16.53	16.47	-1.20%	1,424,306
May 8, 2026	16.91	17.13	16.65	16.73	16.67	-0.83%	1,457,359
May 7, 2026	16.61	16.89	16.57	16.87	16.81	1.63%	1,268,250
May 6, 2026	16.56	16.82	16.55	16.60	16.54	1.65%	1,340,881
May 5, 2026	15.70	16.35	15.58	16.33	16.27	4.41%	1,636,452
May 4, 2026	15.85	16.21	15.43	15.64	15.58	-2.49%	2,103,880
May 1, 2026	16.34	16.65	15.96	16.04	15.98	-0.50%	3,037,344
Apr 30, 2026	15.91	16.28	15.39	16.12	16.06	2.22%	2,665,922
Apr 29, 2026	16.23	16.32	15.70	15.77	15.71	-3.90%	1,226,028
Apr 28, 2026	16.54	16.72	16.22	16.41	16.35	-0.06%	1,151,766
Apr 27, 2026	15.86	16.62	15.82	16.42	16.36	2.37%	1,626,269
Apr 24, 2026	15.88	16.14	15.80	16.04	15.98	0.06%	838,785
Apr 23, 2026	16.74	16.99	15.80	16.03	15.97	-3.14%	1,763,265
Apr 22, 2026	16.37	16.63	16.18	16.55	16.49	2.29%	1,705,675
Apr 21, 2026	16.58	16.93	16.12	16.18	16.12	-2.35%	1,531,572
Apr 20, 2026	16.46	16.67	16.44	16.57	16.51	0.24%	1,408,234
Apr 17, 2026	16.09	16.66	15.94	16.53	16.47	5.49%	1,131,285
Apr 16, 2026	15.92	16.04	15.61	15.67	15.61	-1.38%	1,075,906
Apr 15, 2026	15.75	15.97	15.75	15.89	15.83	1.02%	805,159
Apr 14, 2026	15.48	15.92	15.35	15.73	15.67	1.68%	1,026,100
Apr 13, 2026	15.13	15.59	14.98	15.47	15.41	2.11%	1,170,470
Apr 10, 2026	15.26	15.38	15.03	15.15	15.09	-0.98%	1,065,363
Apr 9, 2026	15.18	15.44	14.90	15.30	15.24	-0.52%	1,261,058
Apr 8, 2026	15.39	15.55	15.22	15.38	15.32	4.98%	1,797,691
Apr 7, 2026	14.55	14.85	14.45	14.65	14.59	-0.14%	1,065,071
Apr 6, 2026	14.57	14.80	14.53	14.67	14.61	0.27%	837,662
Apr 2, 2026	14.59	14.96	14.30	14.63	14.57	-1.75%	1,316,342