Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.09	12.19	11.85	11.91	11.91	-1.08%	2,055,466
Nov 2, 2026	11.55	12.14	11.40	12.04	12.04	4.51%	4,424,321
Oct 30, 2026	11.38	11.58	11.15	11.52	11.52	1.23%	3,701,734
Oct 29, 2026	11.55	12.02	11.13	11.38	11.38	-5.64%	3,110,974
Oct 28, 2026	11.58	12.12	11.57	12.06	12.06	5.05%	2,890,646
Oct 27, 2026	11.39	11.50	11.25	11.48	11.48	1.23%	1,255,005
Oct 26, 2026	11.45	11.59	11.31	11.34	11.34	-1.56%	1,356,809
Oct 23, 2026	11.73	11.73	11.43	11.52	11.52	-2.54%	1,552,966
Oct 22, 2026	11.39	11.93	11.39	11.82	11.82	2.96%	1,779,071
Oct 21, 2026	11.70	11.74	11.36	11.48	11.48	-1.37%	1,750,045
Oct 20, 2026	11.42	11.83	11.33	11.64	11.64	3.05%	2,107,879
Oct 19, 2026	11.74	11.82	11.26	11.30	11.30	-4.76%	2,311,566
Oct 16, 2026	11.92	12.10	11.73	11.86	11.86	-0.42%	1,429,158
Oct 15, 2026	11.79	11.92	11.71	11.91	11.91	2.85%	2,030,079
Oct 14, 2026	11.54	11.74	11.38	11.58	11.58	-1.11%	1,851,002
Oct 13, 2026	11.82	11.91	11.43	11.71	11.71	-0.26%	2,305,904
Oct 12, 2026	11.95	12.22	11.55	11.74	11.74	-3.14%	2,111,122
Oct 9, 2026	12.49	12.67	12.05	12.12	12.12	-3.19%	1,548,452
Oct 8, 2026	12.04	12.56	12.00	12.52	12.52	2.67%	1,820,159
Oct 7, 2026	12.43	12.53	11.90	12.20	12.20	-3.14%	1,653,420
Oct 6, 2026	12.68	12.83	12.54	12.59	12.59	0.08%	1,463,634
Oct 5, 2026	12.59	12.73	12.48	12.58	12.58	-0.55%	1,310,098
Oct 2, 2026	12.99	13.16	12.61	12.65	12.65	-	1,859,203
Oct 1, 2026	12.26	12.79	12.20	12.65	12.65	3.18%	2,618,395
Sep 30, 2026	12.55	12.55	12.15	12.26	12.26	-1.68%	2,361,450
Sep 29, 2026	12.48	12.69	12.37	12.47	12.47	-0.16%	1,721,507
Sep 28, 2026	12.85	12.95	12.43	12.49	12.49	-4.36%	2,155,557
Sep 25, 2026	13.11	13.35	13.02	13.06	13.06	-0.31%	2,511,460
Sep 24, 2026	13.13	13.40	12.96	13.10	13.10	-0.23%	2,187,638
Sep 23, 2026	13.86	13.86	13.10	13.13	13.13	-5.81%	1,859,422
Sep 22, 2026	14.12	14.41	13.84	13.94	13.94	-0.21%	2,353,882
Sep 21, 2026	13.93	14.08	13.85	13.97	13.97	0.22%	2,513,733
Sep 18, 2026	13.68	13.94	13.57	13.94	13.94	0.76%	6,176,010
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