-
5 DAY PERFORMANCE
+0.78% -
1 MONTH PERFORMANCE
-2.61% -
3 MONTH PERFORMANCE
+11.70% -
6 MONTH PERFORMANCE
+11.41% -
YEAR-TO-DATE PERFORMANCE
-16.46% -
1 YEAR PERFORMANCE
-9.39%
Neogen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.60 | $16.81 (1.27%) | $17.18 | $16.43 | 1.22 M | $3.64 B |
| 09/27/2024 | $17.06 | $16.61 (-2.64%) | $17.10 | $16.52 | 975,737 | $3.60 B |
| 09/26/2024 | $16.72 | $16.67 (-0.3%) | $16.92 | $16.32 | 1.25 M | $3.61 B |
| 09/25/2024 | $17.05 | $16.46 (-3.46%) | $17.05 | $16.34 | 1.26 M | $3.57 B |
| 09/24/2024 | $17.43 | $16.95 (-2.75%) | $17.45 | $16.64 | 1.12 M | $3.67 B |
| 09/23/2024 | $17.46 | $17.43 (-0.17%) | $17.61 | $17.20 | 1.42 M | $3.78 B |
| 09/20/2024 | $17.45 | $17.46 (0.06%) | $17.57 | $17.25 | 2.85 M | $3.78 B |
| 09/19/2024 | $17.94 | $17.53 (-2.29%) | $17.95 | $17.21 | 1.86 M | $3.80 B |
| 09/18/2024 | $16.83 | $17.24 (2.44%) | $17.67 | $16.77 | 1.81 M | $3.73 B |
| 09/17/2024 | $16.56 | $16.87 (1.87%) | $17.34 | $16.47 | 1.68 M | $3.65 B |
| 09/16/2024 | $16.18 | $16.34 (0.99%) | $16.48 | $15.94 | 942,600 | $3.54 B |
| 09/13/2024 | $15.81 | $16.13 (2.02%) | $16.14 | $15.59 | 697,842 | $3.49 B |
| 09/12/2024 | $15.41 | $15.50 (0.58%) | $15.52 | $14.91 | 980,100 | $3.36 B |
| 09/11/2024 | $15.39 | $15.25 (-0.91%) | $15.39 | $14.69 | 1.74 M | $3.30 B |
| 09/10/2024 | $15.31 | $15.45 (0.91%) | $15.52 | $14.82 | 1.68 M | $3.35 B |
| 09/09/2024 | $15.33 | $15.35 (0.13%) | $15.55 | $15.20 | 1.94 M | $3.32 B |
| 09/06/2024 | $15.93 | $15.42 (-3.2%) | $16.12 | $15.38 | 1.68 M | $3.34 B |
| 09/05/2024 | $16.13 | $15.99 (-0.87%) | $16.27 | $15.84 | 1.32 M | $3.46 B |
| 09/04/2024 | $16.08 | $16.07 (-0.06%) | $16.17 | $15.78 | 1.19 M | $3.48 B |
| 09/03/2024 | $17.03 | $16.10 (-5.46%) | $17.44 | $16.07 | 1.80 M | $3.49 B |
| 08/30/2024 | $17.21 | $17.25 (0.23%) | $17.62 | $16.98 | 1.22 M | $3.74 B |
| 08/29/2024 | $16.99 | $17.12 (0.77%) | $17.46 | $16.85 | 1.27 M | $3.71 B |
| 08/28/2024 | $17.09 | $16.82 (-1.58%) | $17.27 | $16.77 | 832,100 | $3.64 B |
| 08/27/2024 | $16.94 | $17.19 (1.48%) | $17.33 | $16.85 | 968,106 | $3.72 B |
| 08/26/2024 | $16.83 | $17.00 (1.01%) | $17.21 | $16.66 | 2.08 M | $3.68 B |
| 08/23/2024 | $16.21 | $16.78 (3.52%) | $16.83 | $16.01 | 1.28 M | $3.63 B |
| 08/22/2024 | $16.36 | $16.05 (-1.89%) | $16.36 | $16.01 | 486,700 | $3.48 B |
| 08/21/2024 | $16.18 | $16.35 (1.05%) | $16.50 | $16.18 | 572,149 | $3.54 B |
| 08/20/2024 | $16.51 | $16.31 (-1.21%) | $16.56 | $16.21 | 638,700 | $3.53 B |
| 08/19/2024 | $16.23 | $16.49 (1.6%) | $16.53 | $16.23 | 1.85 M | $3.57 B |
| 08/16/2024 | $16.70 | $16.15 (-3.29%) | $16.80 | $16.09 | 1.20 M | $3.50 B |
| 08/15/2024 | $16.40 | $16.79 (2.38%) | $16.80 | $16.35 | 1.47 M | $3.64 B |
| 08/14/2024 | $16.70 | $15.90 (-4.79%) | $16.74 | $15.71 | 1.34 M | $3.44 B |
| 08/13/2024 | $16.55 | $16.63 (0.48%) | $16.82 | $16.45 | 1.03 M | $3.60 B |
| 08/12/2024 | $16.79 | $16.42 (-2.2%) | $16.82 | $16.36 | 890,211 | $3.56 B |
| 08/09/2024 | $17.31 | $16.80 (-2.95%) | $17.31 | $16.57 | 1.04 M | $3.64 B |
| 08/08/2024 | $16.52 | $16.99 (2.85%) | $17.53 | $16.45 | 1.95 M | $3.68 B |
| 08/07/2024 | $17.02 | $16.38 (-3.76%) | $17.27 | $16.27 | 3.01 M | $3.55 B |
| 08/06/2024 | $16.11 | $16.75 (3.97%) | $17.02 | $16.00 | 1.82 M | $3.63 B |
| 08/05/2024 | $15.49 | $16.15 (4.26%) | $16.18 | $15.22 | 2.32 M | $3.50 B |
| 08/02/2024 | $16.44 | $16.38 (-0.36%) | $16.62 | $16.10 | 1.84 M | $3.55 B |
| 08/01/2024 | $17.08 | $17.00 (-0.47%) | $17.34 | $16.67 | 3.41 M | $3.68 B |
| 07/31/2024 | $17.49 | $17.03 (-2.63%) | $17.65 | $16.90 | 2.55 M | $3.69 B |
| 07/30/2024 | $17.75 | $17.58 (-0.96%) | $18.58 | $16.90 | 4.65 M | $3.81 B |
| 07/29/2024 | $17.31 | $17.30 (-0.06%) | $17.64 | $17.15 | 3.07 M | $3.75 B |
| 07/26/2024 | $17.33 | $17.33 (0%) | $17.61 | $17.12 | 1.84 M | $3.75 B |
| 07/25/2024 | $16.80 | $17.02 (1.31%) | $17.50 | $16.67 | 1.80 M | $3.69 B |
| 07/24/2024 | $17.01 | $16.82 (-1.12%) | $17.11 | $16.70 | 1.25 M | $3.64 B |
| 07/23/2024 | $16.59 | $16.84 (1.51%) | $17.00 | $16.58 | 1.13 M | $3.65 B |
| 07/22/2024 | $16.46 | $16.61 (0.91%) | $16.65 | $16.02 | 1.19 M | $3.60 B |
| 07/19/2024 | $16.87 | $16.33 (-3.2%) | $16.87 | $16.25 | 1.32 M | $3.54 B |
| 07/18/2024 | $17.43 | $16.86 (-3.27%) | $17.56 | $16.69 | 1.72 M | $3.65 B |
| 07/17/2024 | $17.53 | $17.57 (0.23%) | $18.26 | $17.42 | 1.70 M | $3.81 B |
| 07/16/2024 | $16.91 | $17.71 (4.73%) | $17.83 | $16.73 | 2.45 M | $3.84 B |
| 07/15/2024 | $16.46 | $16.69 (1.4%) | $16.86 | $16.35 | 1.89 M | $3.62 B |
| 07/12/2024 | $16.42 | $16.45 (0.18%) | $16.64 | $16.23 | 1.32 M | $3.56 B |
| 07/11/2024 | $15.89 | $16.20 (1.95%) | $16.54 | $15.61 | 2.99 M | $3.51 B |
| 07/10/2024 | $14.98 | $15.17 (1.27%) | $15.20 | $14.62 | 1.76 M | $3.29 B |
| 07/09/2024 | $15.12 | $14.73 (-2.58%) | $15.14 | $14.70 | 1.83 M | $3.19 B |
| 07/08/2024 | $15.32 | $15.08 (-1.57%) | $15.44 | $15.07 | 1.28 M | $3.27 B |
| 07/05/2024 | $15.48 | $15.23 (-1.61%) | $15.48 | $15.07 | 747,949 | $3.30 B |
| 07/03/2024 | $15.18 | $15.21 (0.2%) | $15.29 | $14.98 | 745,036 | $3.29 B |
| 07/02/2024 | $15.11 | $15.13 (0.13%) | $15.31 | $14.97 | 1.35 M | $3.28 B |
| 07/01/2024 | $15.57 | $15.04 (-3.4%) | $15.74 | $14.70 | 2.91 M | $3.26 B |