Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.22	15.65	15.11	15.39	15.39	2.26%	895,314
Jul 23, 2026	15.08	15.29	14.87	15.05	15.05	-1.89%	860,937
Jul 22, 2026	15.74	15.91	15.14	15.34	15.34	-2.54%	1,173,719
Jul 21, 2026	15.55	15.93	15.53	15.74	15.74	1.48%	1,641,223
Jul 20, 2026	15.75	15.78	15.37	15.51	15.51	-0.58%	1,239,212
Jul 17, 2026	15.76	16.01	15.51	15.60	15.60	-1.89%	1,342,264
Jul 16, 2026	15.49	15.90	15.49	15.90	15.90	2.51%	1,015,012
Jul 15, 2026	14.82	15.80	14.67	15.51	15.51	5.51%	1,271,593
Jul 14, 2026	15.01	15.20	14.69	14.70	14.70	-2.58%	1,040,141
Jul 13, 2026	15.31	15.58	14.96	15.09	15.09	-0.72%	989,492
Jul 10, 2026	15.40	15.61	15.19	15.20	15.20	-0.91%	711,879
Jul 9, 2026	15.39	15.63	15.26	15.34	15.34	-0.39%	770,737
Jul 8, 2026	15.52	15.58	15.05	15.40	15.40	-1.60%	1,609,302
Jul 7, 2026	15.83	16.13	15.60	15.65	15.65	0.32%	1,439,679
Jul 6, 2026	15.84	15.90	15.59	15.60	15.60	-0.76%	925,649
Jul 2, 2026	15.49	15.74	15.48	15.72	15.72	1.62%	1,099,565
Jul 1, 2026	15.11	15.65	15.11	15.47	15.47	2.38%	1,227,489
Jun 30, 2026	15.19	15.23	15.02	15.11	15.11	-0.98%	1,029,678
Jun 29, 2026	15.03	15.31	14.83	15.26	15.26	-0.07%	1,585,973
Jun 26, 2026	15.05	15.39	14.88	15.27	15.27	1.66%	5,474,449
Jun 25, 2026	15.13	15.42	14.86	15.02	15.02	-	1,049,691
Jun 24, 2026	15.08	15.37	14.93	15.02	15.02	-0.13%	1,096,925
Jun 23, 2026	14.92	15.19	14.76	15.04	15.04	1.76%	1,183,687
Jun 22, 2026	14.80	15.08	14.68	14.78	14.78	-0.61%	1,004,934
Jun 18, 2026	14.96	15.12	14.78	14.87	14.87	0.88%	1,698,635
Jun 17, 2026	15.25	15.72	14.69	14.74	14.74	-3.79%	1,295,919
Jun 16, 2026	15.20	15.39	15.16	15.32	15.32	1.86%	1,382,937
Jun 15, 2026	15.25	15.64	14.92	15.04	15.04	-0.92%	971,893
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%	1,128,440
Jun 10, 2026	15.19	15.29	14.98	14.98	14.98	-1.38%	1,602,896
Jun 9, 2026	14.85	15.32	14.76	15.19	15.19	3.40%	1,284,512
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%	1,245,250
Jun 4, 2026	14.21	14.63	14.13	14.52	14.52	3.94%	2,109,123
Jun 3, 2026	14.34	14.34	13.81	13.97	13.97	-3.12%	1,259,592
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%	1,310,541
May 28, 2026	14.40	14.59	14.19	14.26	14.26	-1.66%	1,130,808
May 27, 2026	14.58	14.91	14.20	14.50	14.50	-	1,103,627
May 26, 2026	14.63	14.80	14.36	14.50	14.50	-0.68%	1,028,045
May 22, 2026	14.53	14.65	14.34	14.60	14.60	0.48%	1,158,795
May 21, 2026	14.24	14.58	13.98	14.53	14.53	0.48%	1,250,720
May 20, 2026	13.95	14.48	13.76	14.46	14.46	3.66%	1,422,356
May 19, 2026	14.30	14.43	13.94	13.95	13.95	-2.45%	1,265,491
May 18, 2026	14.41	14.75	14.27	14.30	14.30	-0.49%	1,595,813
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