NewtekOne, Inc. (NEWT) NASDAQ

Currency In USD

NEWT Historical Return

If you invested $1000 in NewtekOne, Inc. (NEWT) 10 years ago, it would be worth $2,712.41 as of July 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $600.25, while $1000 invested 1 year ago would be worth $1,283.81. This corresponds to total returns of 171.24%, -39.98%, 28.38%, respectively, with annualized returns of 10.49%, -9.7%, 28.38%.

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
July 23, 2026	14.42	14.32	14.32	14.45	14.14	194,335
July 22, 2026	14.81	14.73	14.73	14.86	14.6	176,459
July 21, 2026	14.86	14.88	14.88	14.95	14.61	293,086
July 20, 2026	15.25	14.95	14.95	15.33	14.85	131,832
July 17, 2026	15.33	15.2	15.2	15.49	15.12	147,176
July 16, 2026	15.25	15.56	15.56	15.69	15.15	250,097
July 15, 2026	14.82	15.19	15.19	15.41	14.82	225,696
July 14, 2026	14.78	14.82	14.82	14.98	14.75	130,455
July 13, 2026	14.74	14.73	14.73	14.86	14.6	127,611
July 10, 2026	14.46	14.78	14.78	14.82	14.33	143,941
July 09, 2026	14.2	14.4	14.4	14.46	14.14	150,191
July 08, 2026	14.25	14.06	14.06	14.29	14	277,759
July 07, 2026	14.4	14.3	14.3	14.51	14.21	201,962
July 06, 2026	14.57	14.31	14.31	14.73	14.24	205,061
July 02, 2026	15.19	14.57	14.57	15.25	14.39	227,063
July 01, 2026	14.81	15.06	15.06	15.24	14.67	270,958
June 30, 2026	15.21	14.81	14.81	15.21	14.72	418,136
June 29, 2026	14.63	15.22	15.22	15.34	14.33	450,913
June 26, 2026	14.37	14.69	14.69	14.81	14.27	1.1M
June 25, 2026	14.2	14.43	14.43	14.47	13.92	289,319
June 24, 2026	14.01	14.12	14.12	14.29	13.81	293,937
June 23, 2026	13.57	14.14	14.14	14.34	13.57	259,588
June 22, 2026	13.85	13.74	13.74	13.99	13.63	262,198
June 18, 2026	13.84	13.91	13.91	14.12	13.56	376,353
June 17, 2026	13.92	13.61	13.61	14.18	13.57	319,943
June 16, 2026	13.96	13.92	13.92	14.14	13.79	233,565
June 15, 2026	14.1	13.72	13.72	14.39	13.67	244,442
June 12, 2026	13.7	14	14	14.04	13.7	179,360
June 11, 2026	13.68	13.7	13.7	13.78	13.41	116,122
June 10, 2026	13.45	13.52	13.52	13.7	13.36	101,683
June 09, 2026	13.41	13.51	13.51	13.85	13.36	150,433
June 08, 2026	13.29	13.39	13.39	13.5	13.11	103,871
June 05, 2026	13.25	13.23	13.23	13.5	13.13	0
June 04, 2026	12.81	13.25	13.25	13.31	12.67	161,802
June 03, 2026	13.56	12.65	12.65	13.56	12.64	208,029
June 02, 2026	13.57	13.64	13.64	13.78	13.41	138,626
June 01, 2026	13.83	13.63	13.63	13.86	13.56	128,427
May 29, 2026	13.85	13.88	13.88	14.05	13.7	136,038
May 28, 2026	13.79	13.89	13.89	13.97	13.63	138,752
May 27, 2026	13.88	13.83	13.83	14.1	13.76	161,800
May 26, 2026	13.55	13.86	13.86	13.87	13.49	250,917
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