-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
+1.51% -
3 MONTH PERFORMANCE
+13.79% -
6 MONTH PERFORMANCE
+40.94% -
YEAR-TO-DATE PERFORMANCE
+34.76% -
1 YEAR PERFORMANCE
+89.60%
Newmark Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.78 | $14.77 (-0.07%) | $14.90 | $14.62 | 88,904 | |
| 11/20/2024 | $15.04 | $14.74 (-1.99%) | $15.14 | $14.48 | 1.40 M | $2.51 B |
| 11/19/2024 | $15.30 | $15.17 (-0.85%) | $15.44 | $14.63 | 2.13 M | $2.58 B |
| 11/18/2024 | $15.07 | $15.35 (1.86%) | $15.37 | $14.99 | 1.17 M | $2.61 B |
| 11/15/2024 | $15.35 | $15.13 (-1.43%) | $15.37 | $15.08 | 1.34 M | $2.57 B |
| 11/14/2024 | $15.60 | $15.26 (-2.18%) | $15.63 | $15.19 | 1.76 M | $2.60 B |
| 11/13/2024 | $15.66 | $15.67 (0.06%) | $15.76 | $15.51 | 1.30 M | $2.67 B |
| 11/12/2024 | $15.67 | $15.44 (-1.47%) | $15.75 | $15.36 | 1.46 M | $2.63 B |
| 11/11/2024 | $15.61 | $15.75 (0.9%) | $15.86 | $15.57 | 1.17 M | $2.72 B |
| 11/08/2024 | $15.30 | $15.56 (1.7%) | $15.58 | $15.22 | 878,505 | $2.69 B |
| 11/07/2024 | $14.78 | $15.21 (2.91%) | $15.25 | $14.78 | 1.24 M | $2.63 B |
| 11/06/2024 | $15.24 | $14.75 (-3.22%) | $15.46 | $14.34 | 2.42 M | $2.55 B |
| 11/05/2024 | $13.55 | $14.90 (9.96%) | $15.11 | $13.31 | 1.84 M | $2.57 B |
| 11/04/2024 | $14.54 | $14.65 (0.76%) | $14.88 | $14.51 | 779,700 | $2.53 B |
| 11/01/2024 | $15.07 | $14.63 (-2.92%) | $15.22 | $14.55 | 957,600 | $2.54 B |
| 10/31/2024 | $14.96 | $14.99 (0.2%) | $15.12 | $14.85 | 959,100 | $2.60 B |
| 10/30/2024 | $14.92 | $15.04 (0.8%) | $15.26 | $14.89 | 645,900 | $2.61 B |
| 10/29/2024 | $14.91 | $14.91 (0%) | $14.98 | $14.79 | 734,815 | $2.59 B |
| 10/28/2024 | $15.30 | $15.10 (-1.31%) | $15.33 | $15.08 | 843,700 | $2.62 B |
| 10/25/2024 | $15.49 | $15.12 (-2.39%) | $15.51 | $15.11 | 835,200 | $2.62 B |
| 10/24/2024 | $14.65 | $15.39 (5.05%) | $15.59 | $14.64 | 1.45 M | $2.67 B |
| 10/23/2024 | $14.45 | $14.54 (0.62%) | $14.62 | $14.34 | 1.07 M | $2.52 B |
| 10/22/2024 | $14.57 | $14.59 (0.14%) | $14.74 | $14.48 | 661,800 | $2.53 B |
| 10/21/2024 | $14.80 | $14.55 (-1.69%) | $14.96 | $14.52 | 925,528 | $2.52 B |
| 10/18/2024 | $14.93 | $14.85 (-0.54%) | $15.16 | $14.80 | 1.36 M | $2.58 B |
| 10/17/2024 | $15.11 | $14.90 (-1.39%) | $15.11 | $14.75 | 3.61 M | $2.58 B |
| 10/16/2024 | $15.22 | $15.10 (-0.79%) | $15.33 | $15.08 | 870,800 | $2.62 B |
| 10/15/2024 | $14.93 | $15.05 (0.8%) | $15.23 | $14.81 | 1.07 M | $2.61 B |
| 10/14/2024 | $14.69 | $14.84 (1.02%) | $14.91 | $14.62 | 1.24 M | $2.57 B |
| 10/11/2024 | $14.28 | $14.67 (2.73%) | $14.70 | $14.28 | 834,400 | $2.54 B |
| 10/10/2024 | $14.46 | $14.26 (-1.38%) | $14.57 | $14.21 | 2.31 M | $2.47 B |
| 10/09/2024 | $14.60 | $14.60 (0%) | $14.90 | $14.50 | 3.76 M | $2.53 B |
| 10/08/2024 | $14.72 | $14.64 (-0.54%) | $14.82 | $14.58 | 2.10 M | $2.54 B |
| 10/07/2024 | $14.81 | $14.65 (-1.08%) | $14.89 | $14.54 | 1.08 M | $2.54 B |
| 10/04/2024 | $15.86 | $14.94 (-5.8%) | $15.86 | $14.73 | 2.26 M | $2.59 B |
| 10/03/2024 | $15.84 | $15.69 (-0.95%) | $16.02 | $15.54 | 1.41 M | $2.72 B |
| 10/02/2024 | $15.46 | $15.98 (3.36%) | $16.04 | $15.45 | 1.13 M | $2.77 B |
| 10/01/2024 | $15.52 | $15.62 (0.64%) | $15.74 | $15.43 | 1.72 M | $2.71 B |
| 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 |