5 DAY PERFORMANCE
+11.06%
1 MONTH PERFORMANCE
+44.13%
3 MONTH PERFORMANCE
-32.55%
6 MONTH PERFORMANCE
-54.59%
YEAR-TO-DATE PERFORMANCE
-45.39%
1 YEAR PERFORMANCE
-50.56%
Neogen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $6.57 | $6.61 (0.61%) | $6.64 | $6.40 | 3.48 M | $1.43 B |
| 05/15/2025 | $6.38 | $6.56 (2.82%) | $6.63 | $6.26 | 5.32 M | $1.42 B |
| 05/14/2025 | $6.48 | $6.38 (-1.54%) | $6.52 | $5.97 | 9.51 M | $1.38 B |
| 05/13/2025 | $6.51 | $6.49 (-0.31%) | $6.61 | $6.38 | 6.28 M | $1.41 B |
| 05/12/2025 | $6.22 | $6.50 (4.5%) | $6.61 | $6.19 | 7.28 M | $1.41 B |
| 05/09/2025 | $6.02 | $5.97 (-0.83%) | $6.07 | $5.81 | 5.08 M | $1.30 B |
| 05/08/2025 | $5.97 | $5.99 (0.34%) | $6.12 | $5.86 | 6.20 M | $1.30 B |
| 05/07/2025 | $5.51 | $5.93 (7.62%) | $5.99 | $5.45 | 6.06 M | $1.29 B |
| 05/06/2025 | $5.61 | $5.49 (-2.14%) | $5.65 | $5.45 | 4.09 M | $1.19 B |
| 05/05/2025 | $5.75 | $5.64 (-1.91%) | $5.78 | $5.50 | 4.97 M | $1.22 B |
| 05/02/2025 | $5.21 | $5.75 (10.36%) | $5.78 | $5.12 | 16.43 M | $1.25 B |
| 05/01/2025 | $5.07 | $5.15 (1.58%) | $5.16 | $4.95 | 11.32 M | $1.12 B |
| 04/30/2025 | $4.98 | $5.05 (1.41%) | $5.18 | $4.87 | 6.22 M | $1.10 B |
| 04/29/2025 | $5.13 | $5.03 (-1.95%) | $5.17 | $5.00 | 4.69 M | $1.09 B |
| 04/28/2025 | $5.23 | $5.14 (-1.72%) | $5.36 | $5.05 | 3.77 M | $1.12 B |
| 04/25/2025 | $5.12 | $5.16 (0.78%) | $5.25 | $5.03 | 4.65 M | $1.12 B |
| 04/24/2025 | $4.88 | $5.20 (6.56%) | $5.28 | $4.81 | 6.65 M | $1.13 B |
| 04/23/2025 | $4.98 | $4.92 (-1.2%) | $5.24 | $4.89 | 6.77 M | $1.07 B |
| 04/22/2025 | $4.65 | $4.75 (2.15%) | $4.86 | $4.55 | 6.90 M | $1.03 B |
| 04/21/2025 | $4.50 | $4.69 (4.22%) | $4.82 | $4.46 | 12.33 M | $1.02 B |
| 04/17/2025 | $4.53 | $4.39 (-3.09%) | $4.62 | $4.32 | 12.56 M | $952.77 M |
| 04/16/2025 | $4.86 | $4.60 (-5.35%) | $4.95 | $4.49 | 8.25 M | $998.35 M |
| 04/15/2025 | $5.34 | $4.95 (-7.3%) | $5.40 | $4.85 | 7.48 M | $1.07 B |
| 04/14/2025 | $5.68 | $5.40 (-4.93%) | $5.82 | $5.35 | 6.78 M | $1.17 B |
| 04/11/2025 | $5.64 | $5.58 (-1.06%) | $5.77 | $5.31 | 7.94 M | $1.21 B |
| 04/10/2025 | $5.14 | $5.63 (9.53%) | $5.73 | $4.83 | 14.82 M | $1.22 B |
| 04/09/2025 | $5.50 | $5.02 (-8.73%) | $5.50 | $3.87 | 47.73 M | $1.09 B |
| 04/08/2025 | $8.27 | $7.04 (-14.87%) | $8.27 | $6.89 | 6.53 M | $1.53 B |
| 04/07/2025 | $7.66 | $7.85 (2.48%) | $8.29 | $7.47 | 9.15 M | $1.70 B |
| 04/04/2025 | $7.93 | $7.80 (-1.64%) | $8.08 | $7.68 | 6.55 M | $1.69 B |
| 04/03/2025 | $8.39 | $8.13 (-3.1%) | $8.41 | $8.08 | 3.73 M | $1.76 B |
| 04/02/2025 | $8.36 | $8.59 (2.75%) | $8.69 | $8.26 | 4.14 M | $1.86 B |
| 04/01/2025 | $8.62 | $8.39 (-2.67%) | $8.62 | $8.04 | 4.63 M | $1.82 B |
| 03/31/2025 | $8.55 | $8.67 (1.4%) | $8.77 | $8.32 | 3.24 M | $1.88 B |
| 03/28/2025 | $8.94 | $8.64 (-3.36%) | $9.09 | $8.55 | 2.45 M | $1.88 B |
| 03/27/2025 | $8.42 | $8.96 (6.41%) | $9.04 | $8.39 | 3.58 M | $1.94 B |
| 03/26/2025 | $8.42 | $8.43 (0.12%) | $8.59 | $8.31 | 2.99 M | $1.83 B |
| 03/25/2025 | $8.87 | $8.45 (-4.74%) | $8.91 | $8.44 | 3.42 M | $1.83 B |
| 03/24/2025 | $8.99 | $8.86 (-1.45%) | $9.12 | $8.81 | 3.25 M | $1.92 B |
| 03/21/2025 | $8.85 | $8.85 (0%) | $8.89 | $8.60 | 36.40 M | $1.92 B |
| 03/20/2025 | $9.09 | $8.97 (-1.32%) | $9.18 | $8.92 | 2.55 M | $1.95 B |
| 03/19/2025 | $9.32 | $9.21 (-1.18%) | $9.32 | $9.09 | 2.26 M | $2.00 B |
| 03/18/2025 | $9.26 | $9.30 (0.43%) | $9.35 | $9.05 | 3.05 M | $2.02 B |
| 03/17/2025 | $8.97 | $9.30 (3.68%) | $9.33 | $8.79 | 3.87 M | $2.02 B |
| 03/14/2025 | $9.33 | $9.05 (-3%) | $9.34 | $9.03 | 3.11 M | $1.96 B |
| 03/13/2025 | $9.47 | $9.22 (-2.64%) | $9.53 | $9.15 | 2.51 M | $2.00 B |
| 03/12/2025 | $9.92 | $9.48 (-4.44%) | $9.96 | $9.47 | 3.02 M | $2.06 B |
| 03/11/2025 | $10.00 | $9.89 (-1.1%) | $10.12 | $9.80 | 2.76 M | $2.15 B |
| 03/10/2025 | $10.47 | $9.98 (-4.68%) | $10.65 | $9.86 | 3.66 M | $2.17 B |
| 03/07/2025 | $9.94 | $10.40 (4.63%) | $10.55 | $9.89 | 2.24 M | $2.26 B |
| 03/06/2025 | $9.50 | $9.98 (5.05%) | $10.03 | $9.41 | 1.92 M | $2.17 B |
| 03/05/2025 | $9.62 | $9.54 (-0.83%) | $9.74 | $9.39 | 1.74 M | $2.07 B |
| 03/04/2025 | $9.28 | $9.60 (3.45%) | $9.65 | $9.01 | 2.70 M | $2.08 B |
| 03/03/2025 | $10.07 | $9.41 (-6.55%) | $10.25 | $9.39 | 2.60 M | $2.04 B |
| 02/28/2025 | $10.03 | $10.05 (0.2%) | $10.08 | $9.88 | 3.45 M | $2.18 B |
| 02/27/2025 | $10.11 | $10.08 (-0.3%) | $10.19 | $9.94 | 2.24 M | $2.19 B |
| 02/26/2025 | $10.26 | $10.14 (-1.17%) | $10.39 | $10.06 | 2.16 M | $2.20 B |
| 02/25/2025 | $10.40 | $10.30 (-0.96%) | $10.43 | $10.10 | 1.75 M | $2.24 B |
| 02/24/2025 | $10.04 | $10.42 (3.78%) | $10.49 | $9.85 | 1.74 M | $2.26 B |
| 02/21/2025 | $10.11 | $10.04 (-0.69%) | $10.15 | $9.95 | 1.57 M | $2.18 B |
| 02/20/2025 | $10.30 | $10.04 (-2.52%) | $10.32 | $10.03 | 2.24 M | $2.18 B |
| 02/19/2025 | $10.26 | $10.29 (0.29%) | $10.37 | $10.07 | 2.62 M | $2.23 B |
| 02/18/2025 | $9.83 | $10.39 (5.7%) | $10.41 | $9.74 | 2.68 M | $2.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
