Neogen Corporation (NEOG)
NASDAQ: NEOG
· Real-Time Price · USD
5.67
0.31 (5.78%)
At close: Sep 26, 2025, 3:59 PM
5.70
0.53%
After-hours: Sep 26, 2025, 06:46 PM EDT
NEOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.38 | 5.70 | 5.32 | 5.67 | 5.67 | 5.78% | 4,252,137 |
| Sep 25, 2025 | 5.33 | 5.39 | 5.10 | 5.36 | 5.36 | -1.11% | 6,733,807 |
| Sep 24, 2025 | 5.59 | 5.73 | 5.28 | 5.42 | 5.42 | -3.21% | 6,289,500 |
| Sep 23, 2025 | 5.79 | 5.86 | 5.54 | 5.60 | 5.60 | -2.44% | 6,727,736 |
| Sep 22, 2025 | 5.64 | 5.75 | 5.40 | 5.74 | 5.74 | 2.32% | 7,364,700 |
| Sep 19, 2025 | 5.70 | 5.78 | 5.52 | 5.61 | 5.61 | -1.06% | 12,191,017 |
| Sep 18, 2025 | 5.50 | 5.78 | 5.42 | 5.67 | 5.67 | 3.85% | 5,418,019 |
| Sep 17, 2025 | 5.29 | 5.71 | 5.26 | 5.46 | 5.46 | 3.61% | 11,378,216 |
| Sep 16, 2025 | 5.41 | 5.41 | 4.90 | 5.27 | 5.27 | -3.66% | 7,186,400 |
| Sep 15, 2025 | 5.51 | 5.61 | 5.41 | 5.47 | 5.47 | -0.55% | 4,161,946 |
| Sep 12, 2025 | 5.74 | 5.77 | 5.46 | 5.50 | 5.50 | -4.18% | 8,191,800 |
| Sep 11, 2025 | 5.62 | 5.84 | 5.62 | 5.74 | 5.74 | 2.68% | 15,387,900 |
| Sep 10, 2025 | 5.69 | 5.76 | 5.52 | 5.59 | 5.59 | -2.44% | 5,196,800 |
| Sep 9, 2025 | 5.68 | 5.78 | 5.57 | 5.73 | 5.73 | 1.24% | 2,051,226 |
| Sep 8, 2025 | 5.79 | 5.83 | 5.60 | 5.66 | 5.66 | -1.57% | 8,681,800 |
| Sep 5, 2025 | 5.74 | 5.92 | 5.67 | 5.75 | 5.75 | 0.17% | 3,009,526 |
| 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 |