NewMarket Corporation - NEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	607.46	610.43	610.43	618.34	599.39	177,900
February 19, 2026	605.79	607.04	607.04	613.67	596.37	125,000
February 18, 2026	601.17	608.47	608.47	610.19	599.68	165,538
February 17, 2026	591.64	599.8	599.8	603.67	585.82	169,625
February 13, 2026	592.11	592.8	592.8	609.08	590.25	121,400
February 12, 2026	704.2	597.13	597.13	704.2	592.33	200,400
February 11, 2026	720	697.76	697.76	720.98	689.51	168,100
February 10, 2026	719.63	719.25	719.25	734.52	718.08	164,939
February 09, 2026	724.82	713.84	713.84	731.61	711.67	233,000
February 06, 2026	721.41	723.9	723.9	728.9	714.55	162,131
February 05, 2026	717.14	714.88	714.88	722.46	707.17	90,542
February 04, 2026	701.16	717.14	717.14	720.47	697.2	222,449
February 03, 2026	678.97	695.98	695.98	697	678.97	174,600
February 02, 2026	670.89	678.81	678.81	683.23	669.61	152,000
January 30, 2026	658.01	670.79	670.79	671.33	649.62	174,700
January 29, 2026	655.77	664.47	664.47	664.47	651.66	141,400
January 28, 2026	651.65	651.55	651.55	656.68	640.58	115,629
January 27, 2026	651.91	651.13	651.13	655.68	644.01	169,018
January 26, 2026	652.1	647.02	647.02	660.81	641.29	123,900
January 23, 2026	643.57	649.38	649.38	655.38	643.57	98,410
January 22, 2026	644.93	646.86	646.86	653.11	641.01	118,919
January 21, 2026	641.15	644.62	644.62	659.74	641.15	157,049
January 20, 2026	636.47	635.69	635.69	651.14	629.83	144,300
January 16, 2026	649.76	642.86	642.86	654.14	634.15	158,400
January 15, 2026	708.28	650	650	712.42	648.48	301,037
January 14, 2026	711.3	709.31	709.31	730.51	703.07	118,500
January 13, 2026	723.21	710.84	710.84	723.21	706.37	133,200
January 12, 2026	723	720.68	720.68	732.7	716.47	135,900
January 09, 2026	716.68	723.42	723.42	728.32	712.39	162,035
January 08, 2026	695.65	714.21	714.21	719.4	691.17	189,200
January 07, 2026	715.52	697.88	697.88	719.51	696.18	136,100
January 06, 2026	703.37	715.62	715.62	719.5	689.55	135,115
January 05, 2026	684.8	703.21	703.21	709.26	684.8	157,540
January 02, 2026	688.92	687.75	687.75	695.16	682.28	137,639
December 31, 2025	694.12	687.26	687.26	698.93	681.51	122,700
December 30, 2025	704.56	697.95	697.95	707	692.78	240,100
December 29, 2025	711.1	704.44	704.44	712	699.88	149,400
December 26, 2025	714.26	709.14	709.14	714.26	703.65	118,100
December 24, 2025	708.77	712.38	712.38	713.59	705.31	51,243
December 23, 2025	713.49	708.14	708.14	719.97	707.72	85,924
December 22, 2025	729.76	713.2	713.2	731.5	705.38	114,300
December 19, 2025	725.07	729.38	729.38	729.51	712.43	256,228
December 18, 2025	721.68	727.41	727.41	735.95	721.68	93,100
December 17, 2025	714.78	721.01	721.01	732.07	712.35	107,500
December 16, 2025	738.71	716.41	716.41	757.36	708.39	92,500
December 15, 2025	752.5	737.87	737.87	756.05	736.46	91,220
December 12, 2025	777.63	752.37	749.37	777.63	748.06	94,200
December 11, 2025	768.05	773.82	770.73	778.99	766.77	91,700
December 10, 2025	750.6	770.39	767.32	772.55	750.01	152,700
December 09, 2025	758.3	749.56	746.57	764.59	748.71	129,301
December 08, 2025	762.3	757.55	754.53	767	756.13	119,512
December 05, 2025	767.51	766.42	766.42	770.11	749.45	133,200
December 04, 2025	751	763.17	763.17	768.46	750.76	127,916
December 03, 2025	746.67	756.49	756.49	761.86	746.67	91,202
December 02, 2025	763.28	753.42	753.42	765	744.62	113,016
December 01, 2025	761.43	758.52	758.52	768.56	755.45	73,033
November 28, 2025	769.88	763.53	763.53	771.05	758.24	47,647
November 26, 2025	765.72	764.81	764.81	775	761.51	102,836
November 25, 2025	757.67	766.61	766.61	770.63	757	57,900
November 24, 2025	735.3	754.05	754.05	754.33	731.11	108,000

NewMarket Corporation (NEU) NYSE