5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+11.10%
3 MONTH PERFORMANCE
+16.81%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
+22.29%
Newmark Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $12.50 | $12.51 (0.08%) | $12.58 | $12.40 | 465.12 K | $2.21 B |
07/02/2025 | $12.29 | $12.49 (1.63%) | $12.54 | $12.23 | 995.62 K | $2.20 B |
07/01/2025 | $12.05 | $12.30 (2.07%) | $12.54 | $11.98 | 1.47 M | $2.17 B |
06/30/2025 | $12.37 | $12.15 (-1.78%) | $12.38 | $12.04 | 1.29 M | $2.14 B |
06/27/2025 | $12.09 | $12.34 (2.07%) | $12.52 | $11.97 | 3.23 M | $2.18 B |
06/26/2025 | $11.71 | $12.06 (2.99%) | $12.12 | $11.51 | 1.07 M | $2.13 B |
06/25/2025 | $12.04 | $11.60 (-3.65%) | $12.04 | $11.60 | 1.17 M | $2.05 B |
06/24/2025 | $11.89 | $12.04 (1.26%) | $12.12 | $11.67 | 1.74 M | $2.12 B |
06/23/2025 | $11.16 | $11.77 (5.47%) | $11.79 | $11.12 | 1.59 M | $2.08 B |
06/20/2025 | $11.35 | $11.16 (-1.67%) | $11.42 | $11.15 | 2.40 M | $1.97 B |
06/18/2025 | $11.17 | $11.26 (0.81%) | $11.35 | $11.02 | 1.52 M | $1.99 B |
06/17/2025 | $11.42 | $11.18 (-2.1%) | $11.54 | $11.14 | 1.20 M | $1.97 B |
06/16/2025 | $11.46 | $11.55 (0.79%) | $11.75 | $11.42 | 786.80 K | $2.04 B |
06/13/2025 | $11.58 | $11.38 (-1.73%) | $11.90 | $11.34 | 853.00 K | $2.01 B |
06/12/2025 | $11.63 | $11.87 (2.06%) | $11.95 | $11.63 | 720.11 K | $2.09 B |
06/11/2025 | $11.81 | $11.76 (-0.42%) | $11.92 | $11.64 | 872.23 K | $2.07 B |
06/10/2025 | $11.49 | $11.72 (2%) | $11.75 | $11.37 | 883.33 K | $2.07 B |
06/09/2025 | $11.64 | $11.42 (-1.89%) | $11.64 | $11.33 | 899.30 K | $2.01 B |
06/06/2025 | $11.35 | $11.35 (0%) | $11.41 | $11.22 | 658.20 K | $2.00 B |
06/05/2025 | $11.19 | $11.16 (-0.27%) | $11.33 | $11.06 | 978.04 K | $1.97 B |
06/04/2025 | $11.01 | $11.26 (2.27%) | $11.32 | $10.89 | 797.83 K | $1.99 B |
06/03/2025 | $11.05 | $11.04 (-0.09%) | $11.08 | $10.91 | 1.13 M | $1.95 B |
06/02/2025 | $10.92 | $11.04 (1.1%) | $11.09 | $10.73 | 1.01 M | $1.95 B |
05/30/2025 | $10.92 | $11.01 (0.82%) | $11.11 | $10.86 | 1.44 M | $1.94 B |
05/29/2025 | $10.94 | $11.04 (0.91%) | $11.06 | $10.87 | 957.70 K | $1.95 B |
05/28/2025 | $10.98 | $10.83 (-1.37%) | $11.04 | $10.79 | 997.82 K | $1.91 B |
05/27/2025 | $10.64 | $11.02 (3.57%) | $11.04 | $10.54 | 1.01 M | $1.94 B |
05/23/2025 | $10.63 | $10.48 (-1.41%) | $10.65 | $10.45 | 1.07 M | $1.85 B |
05/22/2025 | $10.22 | $10.46 (2.35%) | $10.53 | $10.20 | 1.33 M | $1.84 B |
05/21/2025 | $11.19 | $10.28 (-8.13%) | $11.23 | $10.26 | 3.62 M | $1.81 B |
05/20/2025 | $11.50 | $11.39 (-0.96%) | $11.58 | $11.34 | 816.72 K | $2.01 B |
05/19/2025 | $11.56 | $11.59 (0.26%) | $11.67 | $11.31 | 752.90 K | $2.04 B |
05/16/2025 | $11.71 | $11.58 (-1.11%) | $11.77 | $11.56 | 952.70 K | $2.04 B |
05/15/2025 | $11.65 | $11.63 (-0.17%) | $11.78 | $11.51 | 866.51 K | $2.05 B |
05/14/2025 | $11.62 | $11.70 (0.69%) | $11.91 | $11.20 | 804.80 K | $2.06 B |
05/13/2025 | $12.00 | $11.87 (-1.08%) | $12.13 | $11.70 | 842.70 K | $2.09 B |
05/12/2025 | $11.73 | $11.92 (1.62%) | $11.98 | $11.70 | 930.84 K | $2.10 B |
05/09/2025 | $11.32 | $11.22 (-0.88%) | $11.40 | $11.15 | 960.80 K | $1.98 B |
05/08/2025 | $11.05 | $11.32 (2.44%) | $11.42 | $11.05 | 806.70 K | $2.00 B |
05/07/2025 | $11.47 | $11.18 (-2.53%) | $11.47 | $11.04 | 1.18 M | $1.97 B |
05/06/2025 | $10.95 | $11.04 (0.82%) | $11.10 | $10.70 | 1.02 M | $1.95 B |
05/05/2025 | $11.09 | $11.12 (0.27%) | $11.26 | $10.98 | 960.80 K | $1.96 B |
05/02/2025 | $11.03 | $11.13 (0.91%) | $11.30 | $10.94 | 1.10 M | $1.96 B |
05/01/2025 | $10.92 | $10.79 (-1.19%) | $11.12 | $10.77 | 1.26 M | $1.90 B |
04/30/2025 | $10.71 | $10.99 (2.61%) | $11.04 | $10.23 | 1.43 M | $1.94 B |
04/29/2025 | $11.14 | $11.06 (-0.72%) | $11.19 | $10.96 | 1.41 M | $1.95 B |
04/28/2025 | $11.15 | $11.19 (0.36%) | $11.36 | $10.98 | 925.03 K | $1.97 B |
04/25/2025 | $11.17 | $11.13 (-0.36%) | $11.18 | $11.02 | 601.15 K | $1.90 B |
04/24/2025 | $10.81 | $11.20 (3.61%) | $11.32 | $10.62 | 1.41 M | $1.91 B |
04/23/2025 | $10.80 | $10.83 (0.28%) | $11.13 | $10.71 | 2.14 M | $1.85 B |
04/22/2025 | $10.35 | $10.38 (0.29%) | $10.44 | $10.18 | 990.06 K | $1.77 B |
04/21/2025 | $10.21 | $10.09 (-1.18%) | $10.35 | $9.83 | 1.76 M | $1.72 B |
04/17/2025 | $10.22 | $10.39 (1.66%) | $10.55 | $10.22 | 949.02 K | $1.77 B |
04/16/2025 | $10.51 | $10.36 (-1.43%) | $10.63 | $10.18 | 848.20 K | $1.77 B |
04/15/2025 | $10.61 | $10.52 (-0.85%) | $10.76 | $10.25 | 829.10 K | $1.79 B |
04/14/2025 | $10.60 | $10.71 (1.04%) | $10.84 | $10.33 | 1.28 M | $1.83 B |
04/11/2025 | $10.29 | $10.31 (0.19%) | $10.41 | $9.95 | 804.43 K | $1.76 B |
04/10/2025 | $10.65 | $10.33 (-3%) | $10.94 | $10.04 | 871.64 K | $1.76 B |
04/09/2025 | $10.03 | $11.05 (10.17%) | $11.19 | $9.65 | 1.69 M | $1.88 B |
04/08/2025 | $11.12 | $10.24 (-7.91%) | $11.20 | $10.07 | 1.03 M | $1.75 B |
04/07/2025 | $10.09 | $10.59 (4.96%) | $11.11 | $9.84 | 2.03 M | $1.80 B |
04/04/2025 | $10.74 | $10.71 (-0.28%) | $11.52 | $10.22 | 1.83 M | $1.83 B |