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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.36	17	17	17.5	16.91	567,122
January 12, 2026	17.16	17.41	17.41	17.48	16.68	719,900
January 09, 2026	17.37	17.25	17.25	17.67	17.1	1.09M
January 08, 2026	17.56	17.36	17.36	17.76	17.34	783,000
January 07, 2026	17.73	17.58	17.58	17.82	17.38	810,819
January 06, 2026	17.32	17.58	17.58	17.61	16.94	1.13M
January 05, 2026	16.87	17.53	17.53	17.64	16.83	890,404
January 02, 2026	17.31	16.97	16.97	17.55	16.89	624,618
December 31, 2025	17.51	17.34	17.34	17.51	17.29	658,036
December 30, 2025	17.57	17.51	17.51	17.66	17.46	470,018
December 29, 2025	17.65	17.63	17.63	17.81	17.45	465,200
December 26, 2025	17.66	17.65	17.65	17.78	17.51	376,503
December 24, 2025	17.62	17.69	17.69	17.75	17.54	303,600
December 23, 2025	17.34	17.61	17.61	17.72	17.27	673,600
December 22, 2025	17.43	17.49	17.49	17.65	17.37	884,551
December 19, 2025	17.67	17.5	17.5	17.76	17.4	2.46M
December 18, 2025	17.52	17.71	17.71	17.87	17.37	1.08M
December 17, 2025	17.13	17.28	17.28	17.36	17.1	1.43M
December 16, 2025	17.09	17.16	17.16	17.61	17.04	1.61M
December 15, 2025	17.27	17.06	17.06	17.52	16.99	1.01M
December 12, 2025	17.31	17.32	17.32	17.35	16.98	932,756
December 11, 2025	17.23	17.23	17.23	17.61	17.13	1.45M
December 10, 2025	17.01	17.07	17.07	17.36	16.92	1.6M
December 09, 2025	16.94	17.09	17.09	17.29	16.47	710,710
December 08, 2025	17.55	17.04	17.04	17.7	16.84	1.55M
December 05, 2025	17.82	17.44	17.44	17.82	17.35	1.02M
December 04, 2025	17.61	17.79	17.79	17.97	17.5	1.06M
December 03, 2025	17.41	17.77	17.77	17.8	16.85	1.32M
December 02, 2025	17.75	17.3	17.3	17.75	17.04	937,017
December 01, 2025	17.03	17.25	17.25	17.49	16.95	1.03M
November 28, 2025	17.4	17.38	17.38	17.47	17.19	392,400
November 26, 2025	17.1	17.42	17.42	17.56	17.08	945,723
November 25, 2025	16.81	17.24	17.24	17.31	16.63	1.21M
November 24, 2025	16.46	16.67	16.67	16.78	16.07	2.56M
November 21, 2025	15.37	16.48	16.48	16.59	15.37	1.51M
November 20, 2025	16.03	15.32	15.32	16.14	15.29	1.09M
November 19, 2025	15.5	15.67	15.67	15.81	15.34	1.19M
November 18, 2025	15.67	15.47	15.47	15.83	15.36	1.29M
November 17, 2025	16.41	15.74	15.74	16.56	15.68	1.4M
November 14, 2025	16.51	16.42	16.39	16.57	16.27	1.11M
November 13, 2025	17.17	16.53	16.5	17.36	16.47	1.58M
November 12, 2025	17.47	17.29	17.26	17.6	17.19	1.13M
November 11, 2025	17.17	17.48	17.45	17.61	17.16	1.19M
November 10, 2025	17.45	17.02	16.99	17.5	16.82	934,300
November 07, 2025	17.07	17.4	17.4	17.52	17.02	1.02M
November 06, 2025	17.38	17.07	17.07	17.57	17.02	1.38M
November 05, 2025	17.45	17.21	17.21	17.7	16.81	1.26M
November 04, 2025	17.45	17.61	17.61	17.75	17.35	1.5M
November 03, 2025	17.64	17.52	17.52	17.86	17.29	1.99M
October 31, 2025	17.94	17.83	17.83	18.16	17.59	2.08M
October 30, 2025	18.65	18.07	18.07	18.81	17.42	1.54M
October 29, 2025	19.19	18.62	18.62	19.2	18.57	1.27M
October 28, 2025	19.16	19.19	19.19	19.34	19.03	1.08M
October 27, 2025	19.41	19.34	19.34	19.62	19.17	982,700
October 24, 2025	19.64	19.48	19.48	19.83	19.16	1.02M
October 23, 2025	19.26	19.35	19.35	19.68	18.92	1.69M
October 22, 2025	18.93	19.26	19.26	19.27	18.66	1.08M
October 21, 2025	18.52	18.8	18.8	18.9	18.27	1.12M
October 20, 2025	18.35	18.6	18.6	18.75	18.19	826,037
October 17, 2025	17.85	18.23	18.23	18.29	17.7	999,100

Newmark Group, Inc. (NMRK) NASDAQ