Newmark Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.81	15.19	14.69	14.92	14.92	2.86%	1,645,648
Sep 2, 2026	15.25	15.36	14.46	14.50	14.50	-3.46%	2,026,125
Sep 1, 2026	15.10	15.34	14.83	15.02	15.02	-1.38%	1,688,390
Aug 31, 2026	15.61	15.68	15.21	15.23	15.23	-3.79%	1,818,527
Aug 28, 2026	15.57	15.96	15.57	15.83	15.83	1.87%	1,195,835
Aug 27, 2026	15.63	15.78	15.48	15.54	15.54	-1.40%	935,418
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%	1,167,998
Aug 24, 2026	16.21	16.29	15.82	16.07	16.07	-0.86%	977,792
Aug 21, 2026	16.13	16.26	15.87	16.21	16.21	1.44%	1,070,210
Aug 20, 2026	16.08	16.35	15.94	15.98	15.98	-2.68%	1,285,365
Aug 19, 2026	15.44	16.45	15.30	16.42	16.42	8.17%	2,527,885
Aug 18, 2026	15.19	15.45	15.04	15.18	15.18	0.33%	942,157
Aug 17, 2026	15.17	15.37	14.95	15.13	15.13	-0.79%	1,282,270
Aug 14, 2026	15.10	15.33	15.08	15.25	15.25	0.07%	816,797
Aug 13, 2026	14.98	15.35	14.80	15.30	15.24	3.24%	1,122,271
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
Jul 15, 2026	14.82	15.80	14.67	15.51	15.45	5.51%	1,281,658
Jul 14, 2026	15.01	15.20	14.69	14.70	14.64	-2.58%	1,117,100
Jul 13, 2026	15.31	15.58	14.96	15.09	15.03	-0.72%	989,495
Jul 10, 2026	15.40	15.61	15.19	15.20	15.14	-0.91%	711,879
Jul 9, 2026	15.39	15.63	15.26	15.34	15.28	-0.39%	828,670
Jul 8, 2026	15.52	15.58	15.05	15.40	15.34	-1.60%	1,668,117
Jul 7, 2026	15.83	16.13	15.60	15.65	15.59	0.32%	1,439,679
Jul 6, 2026	15.84	15.90	15.59	15.60	15.54	-0.76%	925,649
Jul 2, 2026	15.49	15.74	15.48	15.72	15.66	1.62%	1,099,565
Jul 1, 2026	15.11	15.65	15.11	15.47	15.41	2.38%	1,227,489
Jun 30, 2026	15.19	15.23	15.02	15.11	15.05	-0.98%	1,029,678
Jun 29, 2026	15.03	15.31	14.83	15.26	15.20	-0.07%	1,585,973
Jun 26, 2026	15.05	15.39	14.88	15.27	15.21	1.66%	5,474,449
Jun 25, 2026	15.13	15.42	14.86	15.02	14.96	-	1,049,691