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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Newmark Group, Inc. (NMRK) NASDAQ