-
5 DAY PERFORMANCE
-2.33% -
1 MONTH PERFORMANCE
+12.29% -
3 MONTH PERFORMANCE
+57.83% -
6 MONTH PERFORMANCE
+42.87% -
YEAR-TO-DATE PERFORMANCE
+41.70% -
1 YEAR PERFORMANCE
+141.52%
Newmark Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.51 | $15.53 (0.13%) | $15.67 | $15.38 | 1.50 M | $2.69 B |
| 09/27/2024 | $16.06 | $15.56 (-3.11%) | $16.10 | $15.52 | 1.49 M | $2.70 B |
| 09/26/2024 | $15.84 | $15.90 (0.38%) | $16.02 | $15.70 | 2.81 M | $2.76 B |
| 09/25/2024 | $15.47 | $15.60 (0.84%) | $15.78 | $15.45 | 2.22 M | $2.71 B |
| 09/24/2024 | $15.32 | $15.56 (1.57%) | $15.57 | $15.22 | 869,487 | $2.70 B |
| 09/23/2024 | $15.26 | $15.34 (0.52%) | $15.46 | $15.14 | 916,202 | $2.66 B |
| 09/20/2024 | $15.22 | $15.22 (0%) | $15.50 | $15.19 | 2.97 M | $2.64 B |
| 09/19/2024 | $15.27 | $15.35 (0.52%) | $15.35 | $14.94 | 970,950 | $2.66 B |
| 09/18/2024 | $14.94 | $14.93 (-0.07%) | $15.33 | $14.82 | 1.49 M | $2.59 B |
| 09/17/2024 | $15.13 | $14.93 (-1.32%) | $15.19 | $14.88 | 1.02 M | $2.59 B |
| 09/16/2024 | $14.93 | $14.95 (0.13%) | $15.09 | $14.77 | 1.09 M | $2.59 B |
| 09/13/2024 | $14.82 | $14.90 (0.54%) | $15.10 | $14.79 | 915,000 | $2.58 B |
| 09/12/2024 | $14.63 | $14.76 (0.89%) | $14.81 | $14.60 | 1.21 M | $2.56 B |
| 09/11/2024 | $14.48 | $14.57 (0.62%) | $14.71 | $14.19 | 1.52 M | $2.53 B |
| 09/10/2024 | $14.26 | $14.63 (2.59%) | $14.64 | $14.24 | 1.71 M | $2.54 B |
| 09/09/2024 | $14.02 | $14.26 (1.71%) | $14.47 | $13.99 | 1.90 M | $2.47 B |
| 09/06/2024 | $14.10 | $14.03 (-0.5%) | $14.23 | $13.90 | 1.34 M | $2.43 B |
| 09/05/2024 | $14.47 | $14.15 (-2.21%) | $14.47 | $14.09 | 1.28 M | $2.45 B |
| 09/04/2024 | $13.74 | $13.93 (1.38%) | $14.06 | $13.73 | 1.26 M | $2.42 B |
| 09/03/2024 | $13.72 | $13.79 (0.51%) | $13.94 | $13.61 | 1.72 M | $2.39 B |
| 08/30/2024 | $13.69 | $13.83 (1.02%) | $13.85 | $13.44 | 1.53 M | $2.40 B |
| 08/29/2024 | $13.56 | $13.54 (-0.15%) | $13.66 | $13.38 | 1.37 M | $2.35 B |
| 08/28/2024 | $13.47 | $13.43 (-0.3%) | $13.64 | $13.25 | 1.11 M | $2.33 B |
| 08/27/2024 | $13.54 | $13.50 (-0.3%) | $13.59 | $13.45 | 1.01 M | $2.34 B |
| 08/26/2024 | $13.85 | $13.77 (-0.58%) | $13.98 | $13.74 | 1.21 M | $2.39 B |
| 08/23/2024 | $13.22 | $13.73 (3.86%) | $13.74 | $13.16 | 1.43 M | $2.38 B |
| 08/22/2024 | $12.94 | $13.04 (0.77%) | $13.11 | $12.83 | 934,300 | $2.26 B |
| 08/21/2024 | $12.92 | $12.98 (0.46%) | $13.05 | $12.80 | 1.33 M | $2.25 B |
| 08/20/2024 | $12.83 | $12.79 (-0.31%) | $12.94 | $12.73 | 925,413 | $2.22 B |
| 08/19/2024 | $12.86 | $12.87 (0.08%) | $13.05 | $12.80 | 1.02 M | $2.23 B |
| 08/16/2024 | $12.88 | $12.86 (-0.16%) | $12.98 | $12.72 | 1.17 M | $2.23 B |
| 08/15/2024 | $12.70 | $12.62 (-0.63%) | $12.80 | $12.52 | 688,385 | $2.19 B |
| 08/14/2024 | $12.53 | $12.41 (-0.96%) | $12.67 | $12.39 | 854,700 | $2.15 B |
| 08/13/2024 | $12.08 | $12.45 (3.06%) | $12.54 | $12.05 | 653,900 | $2.16 B |
| 08/12/2024 | $12.22 | $11.94 (-2.29%) | $12.24 | $11.80 | 1.33 M | $2.07 B |
| 08/09/2024 | $12.35 | $12.27 (-0.65%) | $12.42 | $12.12 | 964,700 | $2.13 B |
| 08/08/2024 | $12.04 | $12.31 (2.24%) | $12.43 | $11.77 | 1.25 M | $2.14 B |
| 08/07/2024 | $11.95 | $11.80 (-1.26%) | $12.09 | $11.73 | 1.47 M | $2.05 B |
| 08/06/2024 | $11.53 | $11.74 (1.82%) | $12.19 | $11.20 | 1.97 M | $2.04 B |
| 08/05/2024 | $11.18 | $11.53 (3.13%) | $11.77 | $11.02 | 1.55 M | $2.00 B |
| 08/02/2024 | $12.30 | $12.07 (-1.87%) | $12.30 | $11.45 | 1.67 M | $2.09 B |
| 08/01/2024 | $13.00 | $12.74 (-2%) | $13.13 | $12.63 | 2.04 M | $2.21 B |
| 07/31/2024 | $12.77 | $12.98 (1.64%) | $13.25 | $12.63 | 1.27 M | $2.25 B |
| 07/30/2024 | $12.82 | $12.71 (-0.86%) | $12.89 | $12.62 | 1.40 M | $2.22 B |
| 07/29/2024 | $12.85 | $12.72 (-1.01%) | $12.99 | $12.71 | 1.06 M | $2.22 B |
| 07/26/2024 | $12.63 | $12.73 (0.79%) | $12.76 | $12.42 | 1.01 M | $2.22 B |
| 07/25/2024 | $12.04 | $12.35 (2.57%) | $12.69 | $11.90 | 3.93 M | $2.16 B |
| 07/24/2024 | $12.17 | $11.92 (-2.05%) | $12.34 | $11.87 | 1.05 M | $2.08 B |
| 07/23/2024 | $11.99 | $12.30 (2.59%) | $12.55 | $11.95 | 854,200 | $2.15 B |
| 07/22/2024 | $11.87 | $12.05 (1.52%) | $12.08 | $11.79 | 707,637 | $2.11 B |
| 07/19/2024 | $11.89 | $11.81 (-0.67%) | $12.05 | $11.74 | 661,187 | $2.06 B |
| 07/18/2024 | $11.81 | $11.85 (0.34%) | $12.07 | $11.69 | 762,553 | $2.07 B |
| 07/17/2024 | $11.95 | $11.88 (-0.59%) | $12.13 | $11.85 | 1.20 M | $2.08 B |
| 07/16/2024 | $11.75 | $12.10 (2.98%) | $12.23 | $11.71 | 1.71 M | $2.11 B |
| 07/15/2024 | $11.42 | $11.62 (1.75%) | $11.71 | $11.29 | 1.26 M | $2.03 B |
| 07/12/2024 | $11.25 | $11.23 (-0.18%) | $11.37 | $11.14 | 2.01 M | $1.96 B |
| 07/11/2024 | $10.88 | $11.15 (2.48%) | $11.24 | $10.71 | 924,214 | $1.95 B |
| 07/10/2024 | $10.29 | $10.47 (1.75%) | $10.51 | $10.13 | 790,857 | $1.83 B |
| 07/09/2024 | $10.12 | $10.20 (0.79%) | $10.32 | $10.03 | 649,764 | $1.78 B |
| 07/08/2024 | $10.19 | $10.16 (-0.29%) | $10.25 | $10.08 | 499,237 | $1.78 B |
| 07/05/2024 | $10.14 | $10.07 (-0.69%) | $10.19 | $10.04 | 350,462 | $1.76 B |
| 07/03/2024 | $10.06 | $10.23 (1.69%) | $10.31 | $9.99 | 283,317 | $1.79 B |
| 07/02/2024 | $9.88 | $10.02 (1.42%) | $10.03 | $9.84 | 430,079 | $1.75 B |
| 07/01/2024 | $10.23 | $9.84 (-3.81%) | $10.23 | $9.74 | 689,418 | $1.72 B |