5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
+20.98%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+25.86%
Newmark Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.39 | $17.49 (0.61%) | $17.53 | $17.15 | 614.14 K | |
| 01/28/2026 | $17.28 | $17.35 (0.41%) | $17.64 | $17.20 | 989.61 K | $3.08 B |
| 01/27/2026 | $17.27 | $17.18 (-0.52%) | $17.42 | $16.99 | 882.10 K | $3.05 B |
| 01/26/2026 | $17.09 | $17.31 (1.29%) | $17.38 | $16.95 | 1.19 M | $3.08 B |
| 01/23/2026 | $17.37 | $17.09 (-1.61%) | $17.56 | $16.95 | 1.19 M | $3.04 B |
| 01/22/2026 | $17.93 | $17.57 (-2.01%) | $18.25 | $17.48 | 850.60 K | $3.12 B |
| 01/21/2026 | $17.32 | $17.75 (2.48%) | $18.01 | $17.25 | 1.15 M | $3.15 B |
| 01/20/2026 | $16.96 | $17.04 (0.47%) | $17.27 | $16.86 | 698.10 K | $3.03 B |
| 01/16/2026 | $17.46 | $17.44 (-0.11%) | $17.80 | $17.35 | 1.16 M | $3.10 B |
| 01/15/2026 | $16.79 | $17.52 (4.35%) | $17.63 | $16.79 | 753.14 K | $3.11 B |
| 01/14/2026 | $16.91 | $16.79 (-0.71%) | $17.45 | $16.40 | 850.30 K | $2.98 B |
| 01/13/2026 | $17.36 | $17.00 (-2.07%) | $17.50 | $16.91 | 595.00 K | $3.02 B |
| 01/12/2026 | $17.16 | $17.41 (1.46%) | $17.48 | $16.68 | 719.90 K | $3.09 B |
| 01/09/2026 | $17.37 | $17.25 (-0.69%) | $17.67 | $17.10 | 1.09 M | $3.07 B |
| 01/08/2026 | $17.56 | $17.36 (-1.14%) | $17.76 | $17.34 | 783.00 K | $3.09 B |
| 01/07/2026 | $17.73 | $17.58 (-0.85%) | $17.82 | $17.38 | 810.82 K | $3.12 B |
| 01/06/2026 | $17.32 | $17.58 (1.5%) | $17.61 | $16.94 | 1.13 M | $3.12 B |
| 01/05/2026 | $16.87 | $17.53 (3.91%) | $17.64 | $16.83 | 890.40 K | $3.12 B |
| 01/02/2026 | $17.31 | $16.97 (-1.96%) | $17.55 | $16.89 | 624.62 K | $3.02 B |
| 12/31/2025 | $17.51 | $17.34 (-0.97%) | $17.51 | $17.29 | 658.04 K | $3.08 B |
| 12/30/2025 | $17.57 | $17.51 (-0.34%) | $17.66 | $17.46 | 470.02 K | $3.11 B |
| 12/29/2025 | $17.65 | $17.63 (-0.11%) | $17.81 | $17.45 | 465.20 K | $3.13 B |
| 12/26/2025 | $17.66 | $17.65 (-0.06%) | $17.78 | $17.51 | 376.50 K | $3.14 B |
| 12/24/2025 | $17.62 | $17.69 (0.4%) | $17.75 | $17.54 | 303.60 K | $3.14 B |
| 12/23/2025 | $17.34 | $17.61 (1.56%) | $17.72 | $17.27 | 673.60 K | $3.13 B |
| 12/22/2025 | $17.43 | $17.49 (0.34%) | $17.65 | $17.37 | 884.55 K | $3.11 B |
| 12/19/2025 | $17.67 | $17.50 (-0.96%) | $17.76 | $17.40 | 2.50 M | $3.11 B |
| 12/18/2025 | $17.52 | $17.71 (1.08%) | $17.87 | $17.37 | 1.08 M | $3.15 B |
| 12/17/2025 | $17.13 | $17.28 (0.88%) | $17.37 | $17.10 | 1.51 M | $3.07 B |
| 12/16/2025 | $17.09 | $17.16 (0.41%) | $17.61 | $17.04 | 1.61 M | $3.05 B |
| 12/15/2025 | $17.27 | $17.06 (-1.22%) | $17.52 | $16.99 | 1.06 M | $3.03 B |
| 12/12/2025 | $17.31 | $17.32 (0.06%) | $17.35 | $16.98 | 932.80 K | $3.08 B |
| 12/11/2025 | $17.23 | $17.23 (0%) | $17.61 | $17.13 | 1.45 M | $3.06 B |
| 12/10/2025 | $17.01 | $17.07 (0.35%) | $17.36 | $16.92 | 1.60 M | $3.03 B |
| 12/09/2025 | $16.94 | $17.09 (0.89%) | $17.29 | $16.47 | 710.71 K | $3.04 B |
| 12/08/2025 | $17.55 | $17.04 (-2.91%) | $17.70 | $16.84 | 1.55 M | $3.03 B |
| 12/05/2025 | $17.82 | $17.44 (-2.13%) | $17.82 | $17.35 | 1.02 M | $3.10 B |
| 12/04/2025 | $17.61 | $17.79 (1.02%) | $17.97 | $17.50 | 1.10 M | $3.16 B |
| 12/03/2025 | $17.41 | $17.77 (2.07%) | $17.80 | $16.85 | 1.32 M | $3.16 B |
| 12/02/2025 | $17.75 | $17.30 (-2.54%) | $17.75 | $17.04 | 937.02 K | $3.07 B |
| 12/01/2025 | $17.03 | $17.25 (1.29%) | $17.49 | $16.95 | 1.03 M | $3.07 B |
| 11/28/2025 | $17.40 | $17.38 (-0.11%) | $17.47 | $17.19 | 392.40 K | $3.09 B |
| 11/26/2025 | $17.10 | $17.42 (1.87%) | $17.56 | $17.08 | 945.72 K | $3.10 B |
| 11/25/2025 | $16.81 | $17.24 (2.56%) | $17.31 | $16.63 | 1.21 M | $3.06 B |
| 11/24/2025 | $16.46 | $16.67 (1.28%) | $16.78 | $16.07 | 2.56 M | $2.96 B |
| 11/21/2025 | $15.37 | $16.48 (7.22%) | $16.59 | $15.37 | 1.51 M | $2.93 B |
| 11/20/2025 | $16.03 | $15.32 (-4.43%) | $16.14 | $15.29 | 1.09 M | $2.72 B |
| 11/19/2025 | $15.50 | $15.67 (1.1%) | $15.81 | $15.34 | 1.19 M | $2.78 B |
| 11/18/2025 | $15.67 | $15.47 (-1.28%) | $15.83 | $15.36 | 1.29 M | $2.75 B |
| 11/17/2025 | $16.41 | $15.74 (-4.08%) | $16.56 | $15.68 | 1.40 M | $2.80 B |
| 11/14/2025 | $16.51 | $16.42 (-0.55%) | $16.57 | $16.27 | 1.11 M | $2.92 B |
| 11/13/2025 | $17.17 | $16.53 (-3.73%) | $17.36 | $16.47 | 1.58 M | $2.94 B |
| 11/12/2025 | $17.47 | $17.29 (-1.03%) | $17.60 | $17.19 | 1.13 M | $3.07 B |
| 11/11/2025 | $17.17 | $17.48 (1.81%) | $17.61 | $17.16 | 1.19 M | $3.11 B |
| 11/10/2025 | $17.45 | $17.02 (-2.46%) | $17.50 | $16.82 | 934.30 K | $3.02 B |
| 11/07/2025 | $17.07 | $17.40 (1.93%) | $17.52 | $17.02 | 1.03 M | $3.09 B |
| 11/06/2025 | $17.38 | $17.07 (-1.78%) | $17.57 | $17.02 | 1.38 M | $3.03 B |
| 11/05/2025 | $17.45 | $17.21 (-1.38%) | $17.70 | $16.81 | 1.26 M | $3.06 B |
| 11/04/2025 | $17.45 | $17.61 (0.92%) | $17.75 | $17.35 | 1.50 M | $3.13 B |
| 11/03/2025 | $17.64 | $17.52 (-0.68%) | $17.86 | $17.29 | 1.99 M | $3.11 B |
| 10/31/2025 | $17.94 | $17.83 (-0.61%) | $18.16 | $17.59 | 2.08 M | $3.17 B |
| 10/30/2025 | $18.65 | $18.07 (-3.11%) | $18.81 | $17.42 | 1.54 M | $3.21 B |
| 10/29/2025 | $19.19 | $18.62 (-2.97%) | $19.20 | $18.57 | 1.27 M | $3.31 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.
