Neogen Corporation (NEOG)
NASDAQ: NEOG
· Real-Time Price · USD
5.75
0.01 (0.17%)
At close: Sep 05, 2025, 3:59 PM
5.81
1.04%
After-hours: Sep 05, 2025, 05:57 PM EDT
NEOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.74 | 5.92 | 5.67 | 5.75 | 5.75 | 0.17% | 3,008,432 |
| Sep 4, 2025 | 5.70 | 5.76 | 5.38 | 5.74 | 5.74 | 0.35% | 5,286,600 |
| Sep 3, 2025 | 5.57 | 5.73 | 5.51 | 5.72 | 5.72 | 1.42% | 2,911,565 |
| Sep 2, 2025 | 5.70 | 5.72 | 5.49 | 5.64 | 5.64 | -1.91% | 3,222,510 |
| Aug 29, 2025 | 5.76 | 5.86 | 5.74 | 5.75 | 5.75 | 0.00% | 2,720,000 |
| Aug 28, 2025 | 5.72 | 5.77 | 5.63 | 5.75 | 5.75 | 0.17% | 6,390,933 |
| Aug 27, 2025 | 5.64 | 5.79 | 5.60 | 5.74 | 5.74 | 1.95% | 2,953,400 |
| Aug 26, 2025 | 5.56 | 5.71 | 5.51 | 5.63 | 5.63 | 0.54% | 5,490,136 |
| Aug 25, 2025 | 5.63 | 5.74 | 5.47 | 5.60 | 5.60 | -0.71% | 4,988,646 |
| Aug 22, 2025 | 5.68 | 5.85 | 5.62 | 5.64 | 5.64 | 0.71% | 2,900,316 |
| Aug 21, 2025 | 5.48 | 5.65 | 5.47 | 5.60 | 5.60 | 0.54% | 6,102,580 |
| Aug 20, 2025 | 5.53 | 5.59 | 5.39 | 5.57 | 5.57 | -0.71% | 9,851,191 |
| Aug 19, 2025 | 5.58 | 5.68 | 5.49 | 5.61 | 5.61 | 1.26% | 2,937,142 |
| Aug 18, 2025 | 5.44 | 5.61 | 5.34 | 5.54 | 5.54 | 2.03% | 10,494,259 |
| Aug 15, 2025 | 5.55 | 5.58 | 5.36 | 5.43 | 5.43 | -1.27% | 3,428,000 |
| Aug 14, 2025 | 5.47 | 5.52 | 5.39 | 5.50 | 5.50 | -0.72% | 2,352,504 |
| Aug 13, 2025 | 5.23 | 5.57 | 5.16 | 5.54 | 5.54 | 5.93% | 4,423,348 |
| Aug 12, 2025 | 5.16 | 5.29 | 5.12 | 5.23 | 5.23 | 2.35% | 6,320,503 |
| Aug 11, 2025 | 5.10 | 5.21 | 5.02 | 5.11 | 5.11 | 0.59% | 8,386,600 |
| Aug 8, 2025 | 5.03 | 5.09 | 4.89 | 5.08 | 5.08 | 1.60% | 5,799,600 |