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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12.29	12.49	12.49	12.54	12.23	995,620
July 01, 2025	12.05	12.3	12.3	12.54	11.98	1.47M
June 30, 2025	12.37	12.15	12.15	12.38	12.04	1.29M
June 27, 2025	12.09	12.34	12.34	12.52	11.97	3.23M
June 26, 2025	11.71	12.06	12.06	12.12	11.51	1.07M
June 25, 2025	12.04	11.6	11.6	12.04	11.6	1.17M
June 24, 2025	11.89	12.04	12.04	12.12	11.67	1.74M
June 23, 2025	11.16	11.77	11.77	11.79	11.12	1.59M
June 20, 2025	11.35	11.16	11.16	11.42	11.15	2.4M
June 18, 2025	11.17	11.26	11.26	11.35	11.02	1.52M
June 17, 2025	11.42	11.18	11.18	11.54	11.14	1.2M
June 16, 2025	11.46	11.55	11.55	11.75	11.42	786,800
June 13, 2025	11.58	11.38	11.38	11.9	11.34	853,000
June 12, 2025	11.63	11.87	11.87	11.95	11.63	720,106
June 11, 2025	11.81	11.76	11.76	11.92	11.64	872,227
June 10, 2025	11.49	11.72	11.72	11.75	11.37	883,330
June 09, 2025	11.64	11.42	11.42	11.64	11.33	899,302
June 06, 2025	11.35	11.35	11.35	11.41	11.22	658,200
June 05, 2025	11.19	11.16	11.16	11.33	11.06	978,039
June 04, 2025	11.01	11.26	11.26	11.32	10.89	797,829
June 03, 2025	11.05	11.04	11.04	11.08	10.91	1.13M
June 02, 2025	10.92	11.04	11.04	11.09	10.73	1.01M
May 30, 2025	10.92	11.01	11.01	11.11	10.86	1.44M
May 29, 2025	10.94	11.04	11.04	11.06	10.87	957,700
May 28, 2025	10.98	10.83	10.83	11.04	10.79	997,824
May 27, 2025	10.64	11.02	11.02	11.04	10.54	1.01M
May 23, 2025	10.63	10.48	10.48	10.65	10.45	1.07M
May 22, 2025	10.22	10.46	10.46	10.53	10.2	1.33M

Newmark Group, Inc. (NMRK) NASDAQ