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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.34	15.1	15.1	15.56	15.03	832,900
February 19, 2026	15.25	15.26	15.26	15.49	15.02	2.99M
February 18, 2026	14.65	15.5	15.5	15.57	14.61	1.57M
February 17, 2026	14.8	14.62	14.62	14.92	14.42	1.09M
February 13, 2026	14.45	14.82	14.82	14.87	13.84	2.14M
February 12, 2026	15.03	14.33	14.33	15.21	13.36	5.24M
February 11, 2026	17.42	14.95	14.95	17.47	14.56	2.3M
February 10, 2026	17.26	17.27	17.27	17.69	17.2	899,232
February 09, 2026	16.98	17.29	17.29	17.35	16.72	1.25M
February 06, 2026	16.52	16.85	16.85	16.98	16.31	1.35M
February 05, 2026	16.39	16.18	16.18	16.54	16.06	1.57M
February 04, 2026	16.38	16.36	16.36	16.6	15.73	1.5M
February 03, 2026	17.36	16.28	16.28	17.48	16.18	2.15M
February 02, 2026	17.5	17.36	17.36	18.01	17.26	1.47M
January 30, 2026	17.58	17.83	17.83	17.97	17.3	1.1M
January 29, 2026	17.47	17.71	17.71	17.71	17.15	1.1M
January 28, 2026	17.28	17.35	17.36	17.64	17.2	967,841
January 27, 2026	17.27	17.18	17.18	17.42	16.99	882,102
January 26, 2026	17.09	17.31	17.31	17.38	16.95	1.19M
January 23, 2026	17.37	17.09	17.09	17.56	16.95	1.19M
January 22, 2026	17.93	17.57	17.57	18.25	17.48	850,600
January 21, 2026	17.32	17.75	17.75	18.01	17.25	1.15M
January 20, 2026	16.96	17.04	17.04	17.27	16.86	698,100
January 16, 2026	17.46	17.44	17.44	17.8	17.35	1.16M
January 15, 2026	16.79	17.52	17.52	17.63	16.79	753,137
January 14, 2026	16.91	16.79	16.79	17.45	16.4	850,300
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

Newmark Group, Inc. (NMRK) NASDAQ