NewtekOne, Inc. (NEWT) NASDAQ

13.57

+0.19(+1.42%)

Updated at May 26 01:29PM

Currency In USD

NEWT Historical Return

If you invested $1000 in NewtekOne, Inc. (NEWT) 10 years ago, it would be worth $2,621.39 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $582.91, while $1000 invested 1 year ago would be worth $1,303.13. This corresponds to total returns of 162.14%, -41.71%, 30.31%, respectively, with annualized returns of 10.11%, -10.23%, 30.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NEWT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	13.36	13.38	13.38	13.51	13.28	113,355
May 21, 2026	13.16	13.29	13.29	13.4	13	107,983
May 20, 2026	12.91	13.26	13.26	13.34	12.82	129,296
May 19, 2026	12.81	12.86	12.86	13.02	12.72	115,168
May 18, 2026	12.76	12.93	12.93	13	12.76	104,132
May 15, 2026	12.87	12.68	12.68	13	12.68	168,429
May 14, 2026	12.93	13.1	13.1	13.21	12.78	160,146
May 13, 2026	12.97	12.84	12.84	13.07	12.77	141,618
May 12, 2026	13.56	13.07	13.07	13.56	13	160,110
May 11, 2026	14.32	13.66	13.66	14.32	13.61	252,377
May 08, 2026	13.75	14.27	14.27	14.3	13.73	300,280
May 07, 2026	13.49	13.67	13.67	13.72	13.44	176,983
May 06, 2026	13	13.48	13.48	13.56	12.87	227,915
May 05, 2026	12.98	12.95	12.95	13.25	12.93	127,814
May 04, 2026	12.95	12.82	12.82	13.2	12.58	325,399
May 01, 2026	13.45	13.12	13.12	13.9	13.01	325,082
April 30, 2026	12.52	12.97	12.97	13.12	12.35	201,556
April 29, 2026	13.01	12.66	12.66	13.09	12.64	131,626
April 28, 2026	12.98	13.1	13.1	13.18	12.95	160,665
April 27, 2026	12.74	12.98	12.98	13.03	12.74	144,414
April 24, 2026	12.52	12.74	12.74	12.78	12.34	119,088
April 23, 2026	12.73	12.53	12.53	12.73	12.38	109,467
April 22, 2026	12.74	12.72	12.72	12.94	12.65	152,592
April 21, 2026	13.15	12.63	12.63	13.2	12.52	150,733
April 20, 2026	12.97	13.13	13.13	13.22	12.75	170,939
April 17, 2026	13	13.1	13.1	13.45	12.91	266,369
April 16, 2026	12.68	12.79	12.79	12.86	12.6	163,549
April 15, 2026	12.55	12.73	12.73	12.82	12.42	175,095
April 14, 2026	12.29	12.56	12.56	12.57	12.13	236,704
April 13, 2026	12.16	12.17	12.17	12.28	11.84	262,365
April 10, 2026	12.09	12.29	12.29	12.34	11.99	248,649
April 09, 2026	11.88	12.07	12.07	12.12	11.75	163,517
April 08, 2026	11.99	11.98	11.98	12.18	11.88	259,213
April 07, 2026	11.53	11.52	11.52	11.55	11.4	216,615
April 06, 2026	11.05	11.56	11.56	11.58	11.03	251,029
April 02, 2026	10.88	11.04	11.04	11.16	10.73	235,425
April 01, 2026	11.07	11.09	11.09	11.17	10.9	316,114
March 31, 2026	10.77	10.95	10.95	11	10.65	244,959
March 30, 2026	10.52	10.57	10.57	10.65	10.4	220,640
March 27, 2026	11.03	10.46	10.46	11.05	10.42	299,591
March 26, 2026	11.1	11.07	11.07	11.36	11.03	195,786
March 25, 2026	11.3	11.22	11.22	11.39	11.12	171,198
March 24, 2026	11.18	11.14	11.14	11.3	11.01	193,263
March 23, 2026	11.55	11.47	11.28	11.7	11.35	330,280
March 20, 2026	11.5	11.23	11.04	11.66	11.18	473,821
March 19, 2026	11.43	11.51	11.32	11.63	11.22	279,862
March 18, 2026	11.81	11.58	11.39	12.02	11.55	297,574
March 17, 2026	11.94	11.98	11.78	12.08	11.86	186,959
March 16, 2026	12.01	11.88	11.68	12.02	11.76	197,448
March 13, 2026	11.83	11.78	11.59	11.99	11.6	157,322
March 12, 2026	11.77	11.73	11.54	11.85	11.67	162,624
March 11, 2026	12.1	11.98	11.78	12.25	11.81	212,255
March 10, 2026	11.99	12.13	11.93	12.43	11.92	193,521
March 09, 2026	11.84	12.11	11.91	12.14	11.48	199,293
March 06, 2026	12.09	12.08	11.88	12.21	11.81	206,500
March 05, 2026	12.56	12.43	12.22	12.79	12.4	153,000
March 04, 2026	12.44	12.7	12.49	12.76	12.31	166,108
March 03, 2026	12	12.4	12.19	12.56	11.81	305,251
March 02, 2026	12.06	12.3	12.1	12.42	11.86	133,500
February 27, 2026	12.51	12.28	12.08	12.61	12.24	245,000