Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.13	13.40	12.96	13.10	13.10	-0.23%	2,187,636
Sep 23, 2026	13.86	13.86	13.10	13.13	13.13	-5.81%	1,765,417
Sep 22, 2026	14.12	14.41	13.84	13.94	13.94	-0.21%	2,167,016
Sep 21, 2026	13.93	14.08	13.85	13.97	13.97	0.22%	2,072,716
Sep 18, 2026	13.68	13.94	13.57	13.94	13.94	0.76%	6,176,007
Sep 17, 2026	14.45	14.50	13.74	13.84	13.84	-2.50%	3,225,290
Sep 16, 2026	14.45	14.45	13.96	14.19	14.19	-0.42%	1,712,799
Sep 15, 2026	14.24	14.33	14.06	14.25	14.25	0.35%	1,383,165
Sep 14, 2026	14.43	14.54	14.12	14.20	14.20	-1.53%	1,948,636
Sep 11, 2026	14.38	14.51	14.19	14.42	14.42	1.76%	1,278,610
Sep 10, 2026	14.43	14.49	14.09	14.17	14.17	-3.28%	906,544
Sep 9, 2026	14.77	14.89	14.57	14.65	14.65	-1.21%	1,127,186
Sep 8, 2026	15.07	15.07	14.69	14.83	14.83	-2.75%	1,503,981
Sep 4, 2026	14.80	15.34	14.58	15.25	15.25	2.25%	2,340,998
Sep 3, 2026	14.81	15.19	14.69	14.92	14.92	2.86%	1,645,651
Sep 2, 2026	15.25	15.36	14.46	14.50	14.50	-3.46%	2,026,408
Sep 1, 2026	15.10	15.34	14.83	15.02	15.02	-1.38%	1,688,392
Aug 31, 2026	15.61	15.68	15.21	15.23	15.23	-3.79%	1,848,628
Aug 28, 2026	15.57	15.96	15.57	15.83	15.83	1.87%	1,195,849
Aug 27, 2026	15.63	15.78	15.48	15.54	15.54	-1.40%	982,219
Aug 26, 2026	16.03	16.13	15.73	15.76	15.76	-1.50%	1,048,273
Aug 25, 2026	16.12	16.19	15.73	16.00	16.00	-0.44%	1,306,108
Aug 24, 2026	16.21	16.29	15.82	16.07	16.07	-0.86%	1,020,100
Aug 21, 2026	16.13	16.26	15.87	16.21	16.21	1.44%	1,070,211
Aug 20, 2026	16.08	16.35	15.94	15.98	15.98	-2.68%	1,383,280
Aug 19, 2026	15.44	16.45	15.30	16.42	16.42	8.17%	2,527,887
Aug 18, 2026	15.19	15.45	15.04	15.18	15.18	0.33%	1,136,752
Aug 17, 2026	15.17	15.37	14.95	15.13	15.13	-0.79%	1,317,126
Aug 14, 2026	15.10	15.33	15.08	15.25	15.25	0.07%	837,773
Aug 13, 2026	14.98	15.35	14.80	15.30	15.24	3.24%	1,122,272
Aug 12, 2026	14.90	14.96	14.66	14.82	14.76	0.34%	926,532
Aug 11, 2026	14.37	14.78	14.24	14.77	14.71	4.09%	1,565,770
Aug 10, 2026	14.66	14.82	14.11	14.19	14.13	-4.19%	1,260,797
Aug 7, 2026	14.39	15.23	14.39	14.81	14.75	-1.33%	1,324,888
Aug 6, 2026	15.34	15.64	14.89	15.01	14.95	-3.66%	1,038,586
Aug 5, 2026	15.79	15.90	15.51	15.58	15.52	-1.39%	1,342,254
Aug 4, 2026	15.29	15.90	15.26	15.80	15.74	3.27%	1,866,878
Aug 3, 2026	15.20	15.37	15.08	15.30	15.24	2.03%	2,024,251
Jul 31, 2026	15.13	15.20	14.77	15.00	14.94	-0.56%	1,600,585
Jul 30, 2026	15.17	15.46	14.81	15.08	15.02	1.28%	2,137,914
Jul 29, 2026	15.39	16.10	14.74	14.89	14.83	-8.06%	2,945,478
Jul 28, 2026	16.00	16.35	15.99	16.20	16.13	1.92%	1,234,916
Jul 27, 2026	15.72	16.10	15.58	15.89	15.83	3.25%	966,395
Jul 24, 2026	15.22	15.65	15.11	15.39	15.33	2.26%	895,345
Jul 23, 2026	15.08	15.29	14.87	15.05	14.99	-1.89%	861,981
Jul 22, 2026	15.74	15.91	15.14	15.34	15.28	-2.54%	1,174,096
Jul 21, 2026	15.55	15.93	15.53	15.74	15.68	1.48%	1,641,323
Jul 20, 2026	15.75	15.78	15.37	15.51	15.45	-0.58%	1,239,616
Jul 17, 2026	15.76	16.01	15.51	15.60	15.54	-1.89%	1,342,264
Jul 16, 2026	15.49	15.90	15.49	15.90	15.84	2.51%	1,015,012