5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-18.53%
6 MONTH PERFORMANCE
-28.10%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
-33.99%
Neogen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $12.61 | $12.00 (-4.84%) | $12.66 | $11.70 | 2.91 M | $2.60 B |
| 01/13/2025 | $12.29 | $12.64 (2.85%) | $12.98 | $11.96 | 3.36 M | $2.74 B |
| 01/10/2025 | $11.71 | $12.36 (5.55%) | $12.42 | $11.71 | 7.06 M | $2.68 B |
| 01/08/2025 | $12.59 | $13.07 (3.81%) | $13.15 | $12.46 | 2.73 M | $2.83 B |
| 01/07/2025 | $12.78 | $12.98 (1.56%) | $13.41 | $12.67 | 3.21 M | $2.81 B |
| 01/06/2025 | $12.32 | $12.73 (3.33%) | $12.85 | $12.27 | 2.02 M | $2.76 B |
| 01/03/2025 | $11.99 | $12.25 (2.17%) | $12.36 | $11.82 | 1.61 M | $2.65 B |
| 01/02/2025 | $12.28 | $11.94 (-2.77%) | $12.41 | $11.90 | 1.76 M | $2.59 B |
| 12/31/2024 | $12.47 | $12.14 (-2.65%) | $12.66 | $12.08 | 1.77 M | $2.63 B |
| 12/30/2024 | $12.43 | $12.33 (-0.8%) | $12.49 | $12.08 | 2.03 M | $2.67 B |
| 12/27/2024 | $12.31 | $12.43 (0.97%) | $12.47 | $12.22 | 1.53 M | $2.69 B |
| 12/26/2024 | $12.01 | $12.43 (3.5%) | $12.47 | $11.99 | 1.25 M | $2.69 B |
| 12/24/2024 | $12.16 | $12.22 (0.49%) | $12.28 | $11.99 | 472,500 | $2.65 B |
| 12/23/2024 | $12.00 | $12.12 (1%) | $12.16 | $11.84 | 1.47 M | $2.63 B |
| 12/20/2024 | $12.04 | $12.04 (0%) | $12.31 | $11.89 | 4.13 M | $2.61 B |
| 12/19/2024 | $11.91 | $12.02 (0.92%) | $12.36 | $11.80 | 2.73 M | $2.60 B |
| 12/18/2024 | $12.19 | $11.64 (-4.51%) | $12.19 | $11.51 | 3.59 M | $2.52 B |
| 12/17/2024 | $11.74 | $12.13 (3.32%) | $12.20 | $11.60 | 2.54 M | $2.63 B |
| 12/16/2024 | $12.08 | $11.85 (-1.9%) | $12.34 | $11.84 | 2.08 M | $2.57 B |
| 12/13/2024 | $12.33 | $12.15 (-1.46%) | $12.42 | $12.00 | 2.41 M | $2.63 B |
| 12/12/2024 | $12.63 | $12.49 (-1.11%) | $12.75 | $12.36 | 1.41 M | $2.71 B |
| 12/11/2024 | $13.12 | $12.70 (-3.2%) | $13.23 | $12.53 | 1.52 M | $2.75 B |
| 12/10/2024 | $13.09 | $13.17 (0.61%) | $13.35 | $12.53 | 2.15 M | $2.85 B |
| 12/09/2024 | $12.89 | $13.11 (1.71%) | $13.51 | $12.89 | 2.05 M | $2.84 B |
| 12/06/2024 | $12.44 | $12.82 (3.05%) | $12.91 | $12.30 | 2.09 M | $2.78 B |
| 12/05/2024 | $13.17 | $12.37 (-6.07%) | $13.17 | $12.31 | 2.25 M | $2.68 B |
| 12/04/2024 | $13.25 | $13.23 (-0.15%) | $13.49 | $13.06 | 1.62 M | $2.87 B |
| 12/03/2024 | $13.66 | $13.25 (-3%) | $13.76 | $12.84 | 2.51 M | $2.87 B |
| 12/02/2024 | $14.06 | $13.77 (-2.06%) | $14.26 | $13.75 | 1.83 M | $2.98 B |
| 11/29/2024 | $14.25 | $14.18 (-0.49%) | $14.33 | $13.91 | 778,500 | $3.07 B |
| 11/27/2024 | $14.19 | $14.14 (-0.35%) | $14.56 | $14.00 | 1.31 M | $3.06 B |
| 11/26/2024 | $15.11 | $14.17 (-6.22%) | $15.14 | $14.06 | 1.59 M | $3.07 B |
| 11/25/2024 | $15.36 | $15.31 (-0.33%) | $15.73 | $15.13 | 2.73 M | $3.32 B |
| 11/22/2024 | $14.61 | $14.98 (2.53%) | $15.04 | $14.44 | 1.17 M | $3.25 B |
| 11/21/2024 | $15.00 | $14.58 (-2.8%) | $15.31 | $14.56 | 1.38 M | $3.16 B |
| 11/20/2024 | $15.03 | $14.90 (-0.86%) | $15.03 | $14.63 | 1.33 M | $3.23 B |
| 11/19/2024 | $15.06 | $15.09 (0.2%) | $15.53 | $14.86 | 2.12 M | $3.27 B |
| 11/18/2024 | $14.63 | $15.20 (3.9%) | $15.38 | $14.61 | 1.63 M | $3.29 B |
| 11/15/2024 | $14.77 | $14.60 (-1.15%) | $14.83 | $14.43 | 1.79 M | $3.16 B |
| 11/14/2024 | $15.12 | $14.64 (-3.17%) | $15.24 | $14.53 | 1.83 M | $3.17 B |
| 11/13/2024 | $15.34 | $15.18 (-1.04%) | $15.50 | $14.74 | 1.94 M | $3.29 B |
| 11/12/2024 | $16.11 | $15.34 (-4.78%) | $16.35 | $15.32 | 2.74 M | $3.32 B |
| 11/11/2024 | $16.47 | $16.40 (-0.43%) | $16.79 | $16.04 | 2.45 M | $3.55 B |
| 11/08/2024 | $15.75 | $16.23 (3.05%) | $16.35 | $15.54 | 2.15 M | $3.52 B |
| 11/07/2024 | $15.56 | $15.78 (1.41%) | $15.86 | $15.39 | 1.43 M | $3.42 B |
| 11/06/2024 | $16.03 | $15.62 (-2.56%) | $16.24 | $15.25 | 1.69 M | $3.38 B |
| 11/05/2024 | $14.27 | $15.02 (5.26%) | $15.18 | $14.22 | 1.18 M | $3.25 B |
| 11/04/2024 | $14.49 | $14.43 (-0.41%) | $14.70 | $14.21 | 927,900 | $3.13 B |
| 11/01/2024 | $14.41 | $14.44 (0.21%) | $14.67 | $14.30 | 1.19 M | $3.13 B |
| 10/31/2024 | $14.53 | $14.28 (-1.72%) | $14.75 | $14.28 | 997,138 | $3.09 B |
| 10/30/2024 | $14.29 | $14.57 (1.96%) | $14.85 | $14.28 | 1.09 M | $3.16 B |
| 10/29/2024 | $14.01 | $14.34 (2.36%) | $14.60 | $13.90 | 1.04 M | $3.11 B |
| 10/28/2024 | $14.00 | $14.05 (0.36%) | $14.34 | $13.86 | 1.20 M | $3.04 B |
| 10/25/2024 | $13.61 | $13.81 (1.47%) | $13.83 | $13.54 | 2.01 M | $2.90 B |
| 10/24/2024 | $13.74 | $13.58 (-1.16%) | $13.88 | $13.58 | 960,608 | $2.85 B |
| 10/23/2024 | $13.92 | $13.74 (-1.29%) | $14.11 | $13.65 | 1.07 M | $2.89 B |
| 10/22/2024 | $13.99 | $13.99 (0%) | $14.13 | $13.88 | 1.13 M | $2.94 B |
| 10/21/2024 | $14.40 | $14.05 (-2.43%) | $14.52 | $13.92 | 819,976 | $2.95 B |
| 10/18/2024 | $14.48 | $14.50 (0.14%) | $14.65 | $14.43 | 1.05 M | $3.05 B |
| 10/17/2024 | $14.51 | $14.46 (-0.34%) | $14.82 | $14.34 | 946,000 | $3.04 B |
| 10/16/2024 | $14.95 | $14.61 (-2.27%) | $14.95 | $14.46 | 1.43 M | $3.07 B |
| 10/15/2024 | $14.40 | $14.73 (2.29%) | $14.84 | $14.19 | 1.82 M | $3.10 B |