Newmark Group, Inc. - NMRK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.89	18.98	18.98	19.05	18.8	908,000
September 25, 2025	18.63	18.86	18.86	18.9	18.62	1.21M
September 24, 2025	19.3	18.83	18.83	19.3	18.6	947,200
September 23, 2025	19.16	19.34	19.34	19.62	19.04	1.72M
September 22, 2025	19.25	19.21	19.21	19.32	18.67	1.72M
September 19, 2025	19.75	19.23	19.23	19.78	19.21	4.05M
September 18, 2025	19.17	19.58	19.58	19.72	19.16	1.42M
September 17, 2025	19.03	19.21	19.21	19.7	19.01	1.5M
September 16, 2025	19.22	18.87	18.87	19.33	18.76	1.09M
September 15, 2025	19.32	19.2	19.2	19.58	19.15	1.47M
September 12, 2025	19.6	19.28	19.28	19.7	19.26	1.86M
September 11, 2025	18.88	19.24	19.24	19.63	18.85	1.1M
September 10, 2025	18.8	18.82	18.82	19.15	18.72	1.02M
September 09, 2025	18.69	18.7	18.7	18.76	18.33	1.03M
September 08, 2025	18.43	18.81	18.81	18.9	18.32	1.29M
September 05, 2025	18.11	18.56	18.56	18.61	17.97	1.11M
September 04, 2025	17.49	17.92	17.92	17.93	17.4	1.28M
September 03, 2025	17.55	17.4	17.4	17.81	17.29	1.45M
September 02, 2025	17.79	17.68	17.68	17.96	17.62	1.73M
August 29, 2025	18.33	18.21	18.21	18.33	17.98	1.66M
August 28, 2025	18.38	18.1	18.1	18.38	18.02	1.27M
August 27, 2025	18.16	18.25	18.25	18.52	18	1.12M
August 26, 2025	18.4	18.32	18.32	18.59	18.25	1.87M
August 25, 2025	18.01	18.39	18.39	18.45	17.93	1.35M
August 22, 2025	17.38	18.14	18.14	18.39	17.14	1.76M
August 21, 2025	17.12	17.16	17.16	17.42	17.1	1.17M
August 20, 2025	17.35	17.21	17.21	17.53	17.01	1.41M
August 19, 2025	17.35	17.42	17.42	17.58	17.18	1.15M
August 18, 2025	17.17	17.25	17.25	17.34	17.03	993,694
August 15, 2025	17.39	17.29	17.29	17.45	17.13	1.22M
August 14, 2025	17.07	17.37	17.37	17.47	17.03	1.82M
August 13, 2025	16.94	17.42	17.39	17.44	16.81	1.88M
August 12, 2025	16.15	16.73	16.7	16.77	16.11	1.46M
August 11, 2025	16.19	16.14	16.14	16.48	16.12	1.38M
August 08, 2025	16.04	16.24	16.24	16.3	15.93	1.23M
August 07, 2025	16.08	15.88	15.88	16.2	15.76	1.29M
August 06, 2025	15.93	16.03	16.03	16.1	15.61	1.5M
August 05, 2025	15.65	15.97	15.97	16.01	15.46	2.15M
August 04, 2025	15.33	15.5	15.5	15.51	15.17	1.51M
August 01, 2025	14.97	15.12	15.12	15.21	14.68	2.06M
July 31, 2025	15.12	15.17	15.17	15.44	14.75	2.36M
July 30, 2025	15.02	14.9	14.9	15.5	14.37	3.52M
July 29, 2025	13.67	14.44	14.44	14.63	13.58	2.9M
July 28, 2025	13.62	13.55	13.55	13.74	13.5	1.6M
July 25, 2025	13.47	13.59	13.59	13.63	13.31	1.08M
July 24, 2025	13.3	13.46	13.46	13.52	13.25	1.35M
July 23, 2025	13.19	13.27	13.27	13.32	13.12	909,046
July 22, 2025	12.87	13.1	13.1	13.15	12.8	1.23M
July 21, 2025	12.58	12.75	12.75	12.86	12.53	2.26M
July 18, 2025	12.53	12.31	12.31	12.53	12.2	961,135
July 17, 2025	12.26	12.39	12.39	12.49	12.19	1.08M
July 16, 2025	12.22	12.29	12.29	12.41	12.06	897,300
July 15, 2025	12.52	12.2	12.2	12.63	12.06	1.34M
July 14, 2025	12.48	12.48	12.48	12.61	12.27	788,300
July 11, 2025	12.48	12.57	12.57	12.63	12.36	921,700
July 10, 2025	12.42	12.63	12.63	12.76	12.4	951,500
July 09, 2025	12.36	12.38	12.38	12.4	12.07	1.15M
July 08, 2025	12.45	12.23	12.23	12.56	12.22	1.1M
July 07, 2025	12.32	12.43	12.43	12.64	12.08	1.23M
July 03, 2025	12.5	12.51	12.51	12.58	12.4	465,121

Newmark Group, Inc. (NMRK) NASDAQ