5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-9.99%
3 MONTH PERFORMANCE
-22.86%
6 MONTH PERFORMANCE
-25.50%
YEAR-TO-DATE PERFORMANCE
-14.91%
1 YEAR PERFORMANCE
+13.54%
Newmark Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.92 | $10.91 (-0.14%) | $11.12 | $10.83 | 514,433 | $1.93 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 | 925,030 | $1.97 B |
| 04/25/2025 | $11.17 | $11.13 (-0.36%) | $11.18 | $11.02 | 601,148 | $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 | 990,057 | $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 | 949,022 | $1.77 B |
| 04/16/2025 | $10.51 | $10.36 (-1.43%) | $10.63 | $10.18 | 848,200 | $1.77 B |
| 04/15/2025 | $10.61 | $10.52 (-0.85%) | $10.76 | $10.25 | 829,100 | $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 | 804,426 | $1.76 B |
| 04/10/2025 | $10.65 | $10.33 (-3%) | $10.94 | $10.04 | 871,643 | $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 |
| 04/03/2025 | $11.64 | $11.27 (-3.18%) | $11.83 | $11.22 | 1.94 M | $1.92 B |
| 04/02/2025 | $11.88 | $12.35 (3.96%) | $12.37 | $11.81 | 865,200 | $2.10 B |
| 04/01/2025 | $12.36 | $12.11 (-2.02%) | $12.36 | $11.90 | 1.20 M | $2.06 B |
| 03/31/2025 | $11.96 | $12.17 (1.76%) | $12.26 | $11.73 | 1.36 M | $2.07 B |
| 03/28/2025 | $12.49 | $12.11 (-3.04%) | $12.57 | $12.06 | 895,832 | $2.06 B |
| 03/27/2025 | $12.59 | $12.48 (-0.87%) | $12.68 | $12.43 | 579,412 | $2.13 B |
| 03/26/2025 | $12.77 | $12.62 (-1.17%) | $12.97 | $12.58 | 649,029 | $2.15 B |
| 03/25/2025 | $12.86 | $12.74 (-0.93%) | $12.93 | $12.68 | 1.08 M | $2.17 B |
| 03/24/2025 | $12.68 | $12.86 (1.42%) | $12.89 | $12.65 | 1.01 M | $2.19 B |
| 03/21/2025 | $12.44 | $12.43 (-0.08%) | $12.60 | $12.26 | 1.61 M | $2.12 B |
| 03/20/2025 | $12.39 | $12.58 (1.53%) | $12.73 | $12.28 | 893,800 | $2.14 B |
| 03/19/2025 | $12.40 | $12.53 (1.05%) | $12.65 | $12.30 | 1.12 M | $2.14 B |
| 03/18/2025 | $12.49 | $12.28 (-1.68%) | $12.59 | $12.26 | 1.08 M | $2.09 B |
| 03/17/2025 | $12.33 | $12.63 (2.43%) | $12.71 | $12.31 | 1.02 M | $2.15 B |
| 03/14/2025 | $12.05 | $12.40 (2.9%) | $12.45 | $11.89 | 1.21 M | $2.11 B |
| 03/13/2025 | $12.63 | $11.84 (-6.25%) | $12.63 | $11.80 | 1.00 M | $2.02 B |
| 03/12/2025 | $12.59 | $12.70 (0.87%) | $12.92 | $12.56 | 1.42 M | $2.16 B |
| 03/11/2025 | $12.49 | $12.51 (0.16%) | $12.80 | $12.32 | 1.59 M | $2.13 B |
| 03/10/2025 | $13.14 | $12.54 (-4.57%) | $13.45 | $12.43 | 977,700 | $2.14 B |
| 03/07/2025 | $13.43 | $13.28 (-1.12%) | $13.58 | $12.91 | 974,639 | $2.26 B |
| 03/06/2025 | $13.79 | $13.54 (-1.81%) | $14.01 | $13.45 | 1.13 M | $2.31 B |
| 03/05/2025 | $13.81 | $14.06 (1.81%) | $14.12 | $13.61 | 1.14 M | $2.40 B |
| 03/04/2025 | $14.22 | $13.81 (-2.88%) | $14.26 | $13.74 | 858,510 | $2.35 B |
| 03/03/2025 | $14.63 | $14.44 (-1.3%) | $14.76 | $14.25 | 921,711 | $2.46 B |
| 02/28/2025 | $14.32 | $14.67 (2.44%) | $14.67 | $14.30 | 1.11 M | $2.50 B |
| 02/27/2025 | $14.25 | $14.32 (0.49%) | $14.54 | $14.25 | 772,800 | $2.44 B |
| 02/26/2025 | $14.17 | $14.22 (0.35%) | $14.36 | $14.04 | 559,600 | $2.42 B |
| 02/25/2025 | $14.09 | $14.11 (0.14%) | $14.33 | $14.00 | 689,252 | $2.40 B |
| 02/24/2025 | $14.19 | $13.99 (-1.41%) | $14.28 | $13.97 | 796,400 | $2.38 B |
| 02/21/2025 | $14.55 | $14.16 (-2.68%) | $14.63 | $14.03 | 1.05 M | $2.41 B |
| 02/20/2025 | $14.86 | $14.43 (-2.89%) | $14.90 | $14.39 | 929,208 | $2.46 B |
| 02/19/2025 | $14.28 | $14.52 (1.68%) | $14.63 | $14.06 | 864,832 | $2.47 B |
| 02/18/2025 | $14.47 | $14.56 (0.62%) | $14.65 | $14.12 | 1.22 M | $2.48 B |
| 02/14/2025 | $14.77 | $14.69 (-0.54%) | $15.52 | $14.35 | 2.29 M | $2.50 B |
| 02/13/2025 | $13.67 | $13.82 (1.1%) | $13.93 | $13.51 | 1.35 M | $2.36 B |
| 02/12/2025 | $13.40 | $13.63 (1.72%) | $13.77 | $13.29 | 1.07 M | $2.32 B |
| 02/11/2025 | $13.60 | $13.78 (1.32%) | $13.87 | $13.60 | 755,218 | $2.35 B |
| 02/10/2025 | $13.79 | $13.79 (0%) | $13.97 | $13.59 | 966,178 | $2.35 B |
| 02/07/2025 | $13.85 | $13.72 (-0.94%) | $13.98 | $13.67 | 801,900 | $2.33 B |
| 02/06/2025 | $14.27 | $13.92 (-2.45%) | $14.27 | $13.78 | 739,305 | $2.37 B |
| 02/05/2025 | $13.94 | $14.14 (1.43%) | $14.26 | $13.89 | 731,700 | $2.41 B |
| 02/04/2025 | $13.69 | $13.88 (1.39%) | $13.97 | $13.69 | 472,014 | $2.36 B |
| 02/03/2025 | $13.74 | $13.80 (0.44%) | $14.06 | $13.61 | 787,200 | $2.35 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.
