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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.49	18.01	18.01	18.55	17.88	1.14M
October 15, 2025	18.07	18.41	18.41	18.44	17.9	1.21M
October 14, 2025	17.16	17.92	17.92	18.07	17.16	1.03M
October 13, 2025	17.2	17.42	17.42	17.51	17.1	722,400
October 10, 2025	17.26	16.99	16.99	17.64	16.96	1.05M
October 09, 2025	17.2	17.19	17.19	17.43	16.89	1.18M
October 08, 2025	17.31	16.91	16.91	17.39	16.85	1.65M
October 07, 2025	17.69	17.27	17.27	17.69	17.22	1.18M
October 06, 2025	18.17	17.67	17.67	18.27	17.55	1.09M
October 03, 2025	18.26	18.18	18.18	18.45	18.1	1.06M
October 02, 2025	18.43	18.16	18.16	18.43	18.02	1.49M
October 01, 2025	18.58	18.49	18.49	18.75	18.38	889,734
September 30, 2025	18.88	18.65	18.65	18.96	18.47	1.02M
September 29, 2025	18.99	18.84	18.84	19.03	18.71	740,025
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

Newmark Group, Inc. (NMRK) NASDAQ