Neogen Corporation (NEOG)
5.58
-0.05 (-0.89%)
At close: Apr 11, 2025, 3:59 PM
5.52
-0.92%
After-hours: Apr 11, 2025, 05:57 PM EDT
Neogen Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 5.64 | 5.64 | 5.77 | 5.77 | 5.31 | 5.31 | 5.58 | 5.58 | -0.89% | 7,939,342 |
| Apr 10, 2025 | 5.14 | 5.14 | 5.73 | 5.73 | 4.83 | 4.83 | 5.63 | 5.63 | 12.15% | 14,820,652 |
| Apr 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 3.87 | 3.87 | 5.02 | 5.02 | -28.69% | 47,730,038 |
| Apr 8, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 6.89 | 6.89 | 7.04 | 7.04 | -10.32% | 6,527,111 |
| Apr 7, 2025 | 7.66 | 7.66 | 8.29 | 8.29 | 7.47 | 7.47 | 7.85 | 7.85 | 0.64% | 9,147,290 |
| Apr 4, 2025 | 7.93 | 7.93 | 8.08 | 8.08 | 7.68 | 7.68 | 7.80 | 7.80 | -4.06% | 6,551,352 |
| Apr 3, 2025 | 8.39 | 8.39 | 8.41 | 8.41 | 8.08 | 8.08 | 8.13 | 8.13 | -5.36% | 3,725,000 |
| Apr 2, 2025 | 8.36 | 8.36 | 8.69 | 8.69 | 8.26 | 8.26 | 8.59 | 8.59 | 2.38% | 4,137,700 |
| Apr 1, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.04 | 8.04 | 8.39 | 8.39 | -3.23% | 4,627,674 |
| Mar 31, 2025 | 8.55 | 8.55 | 8.77 | 8.77 | 8.32 | 8.32 | 8.67 | 8.67 | 0.35% | 3,240,812 |
| Mar 28, 2025 | 8.94 | 8.94 | 9.09 | 9.09 | 8.55 | 8.55 | 8.64 | 8.64 | -3.57% | 2,452,300 |
| Mar 27, 2025 | 8.42 | 8.42 | 9.04 | 9.04 | 8.39 | 8.39 | 8.96 | 8.96 | 6.29% | 3,581,085 |
| Mar 26, 2025 | 8.42 | 8.42 | 8.59 | 8.59 | 8.31 | 8.31 | 8.43 | 8.43 | -0.24% | 2,992,500 |
| Mar 25, 2025 | 8.87 | 8.87 | 8.91 | 8.91 | 8.44 | 8.44 | 8.45 | 8.45 | -4.63% | 3,424,800 |
| Mar 24, 2025 | 8.99 | 8.99 | 9.12 | 9.12 | 8.81 | 8.81 | 8.86 | 8.86 | 0.11% | 3,248,700 |
| Mar 21, 2025 | 8.85 | 8.85 | 8.89 | 8.89 | 8.60 | 8.60 | 8.85 | 8.85 | -1.34% | 36,396,600 |
| Mar 20, 2025 | 9.09 | 9.09 | 9.18 | 9.18 | 8.92 | 8.92 | 8.97 | 8.97 | -2.61% | 2,545,268 |
| Mar 19, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.09 | 9.09 | 9.21 | 9.21 | -0.97% | 2,257,239 |
| Mar 18, 2025 | 9.26 | 9.26 | 9.35 | 9.35 | 9.05 | 9.05 | 9.30 | 9.30 | 0.00% | 3,054,345 |
| Mar 17, 2025 | 8.97 | 8.97 | 9.33 | 9.33 | 8.79 | 8.79 | 9.30 | 9.30 | 2.76% | 3,867,106 |
| Mar 14, 2025 | 9.33 | 9.33 | 9.34 | 9.34 | 9.03 | 9.03 | 9.05 | 9.05 | -1.84% | 3,105,509 |
| Mar 13, 2025 | 9.47 | 9.47 | 9.53 | 9.53 | 9.15 | 9.15 | 9.22 | 9.22 | -2.74% | 2,506,900 |
| Mar 12, 2025 | 9.92 | 9.92 | 9.96 | 9.96 | 9.47 | 9.47 | 9.48 | 9.48 | -4.15% | 3,017,800 |
| Mar 11, 2025 | 10.00 | 10.00 | 10.12 | 10.12 | 9.80 | 9.80 | 9.89 | 9.89 | -0.90% | 2,763,205 |
| Mar 10, 2025 | 10.47 | 10.47 | 10.65 | 10.65 | 9.86 | 9.86 | 9.98 | 9.98 | -4.04% | 3,657,000 |
| Mar 7, 2025 | 9.94 | 9.94 | 10.55 | 10.55 | 9.89 | 9.89 | 10.40 | 10.40 | 4.21% | 2,237,900 |
| Mar 6, 2025 | 9.50 | 9.50 | 10.03 | 10.03 | 9.41 | 9.41 | 9.98 | 9.98 | 4.61% | 1,919,103 |
| Mar 5, 2025 | 9.62 | 9.62 | 9.74 | 9.74 | 9.39 | 9.39 | 9.54 | 9.54 | -0.63% | 1,738,700 |
| Mar 4, 2025 | 9.28 | 9.28 | 9.65 | 9.65 | 9.01 | 9.01 | 9.60 | 9.60 | 2.02% | 2,704,400 |
| Mar 3, 2025 | 10.07 | 10.07 | 10.25 | 10.25 | 9.39 | 9.39 | 9.41 | 9.41 | -6.37% | 2,604,754 |
| Feb 28, 2025 | 10.03 | 10.03 | 10.08 | 10.08 | 9.88 | 9.88 | 10.05 | 10.05 | -0.30% | 3,448,300 |
| Feb 27, 2025 | 10.11 | 10.11 | 10.19 | 10.19 | 9.94 | 9.94 | 10.08 | 10.08 | -0.59% | 2,244,561 |
| Feb 26, 2025 | 10.26 | 10.26 | 10.39 | 10.39 | 10.06 | 10.06 | 10.14 | 10.14 | -1.55% | 2,161,200 |
| Feb 25, 2025 | 10.40 | 10.40 | 10.43 | 10.43 | 10.10 | 10.10 | 10.30 | 10.30 | -1.15% | 1,749,043 |
| Feb 24, 2025 | 10.04 | 10.04 | 10.49 | 10.49 | 9.85 | 9.85 | 10.42 | 10.42 | 3.78% | 1,741,500 |
| Feb 21, 2025 | 10.11 | 10.11 | 10.15 | 10.15 | 9.95 | 9.95 | 10.04 | 10.04 | 0.00% | 1,570,517 |
| Feb 20, 2025 | 10.30 | 10.30 | 10.32 | 10.32 | 10.03 | 10.03 | 10.04 | 10.04 | -2.43% | 2,240,487 |
| Feb 19, 2025 | 10.26 | 10.26 | 10.37 | 10.37 | 10.07 | 10.07 | 10.29 | 10.29 | -0.96% | 2,620,624 |
| Feb 18, 2025 | 9.83 | 9.83 | 10.41 | 10.41 | 9.74 | 9.74 | 10.39 | 10.39 | 5.70% | 2,681,300 |
| Feb 14, 2025 | 9.97 | 9.97 | 10.04 | 10.04 | 9.70 | 9.70 | 9.83 | 9.83 | -0.91% | 1,990,200 |
| Feb 13, 2025 | 10.00 | 10.00 | 10.14 | 10.14 | 9.88 | 9.88 | 9.92 | 9.92 | -0.30% | 2,911,800 |
| Feb 12, 2025 | 10.01 | 10.01 | 10.15 | 10.15 | 9.94 | 9.94 | 9.95 | 9.95 | -2.07% | 1,988,645 |
| Feb 11, 2025 | 10.21 | 10.21 | 10.33 | 10.33 | 10.09 | 10.09 | 10.16 | 10.16 | -2.50% | 1,730,537 |
| Feb 10, 2025 | 10.37 | 10.37 | 10.57 | 10.57 | 10.25 | 10.25 | 10.42 | 10.42 | 0.48% | 1,845,721 |
| Feb 7, 2025 | 10.60 | 10.60 | 10.61 | 10.61 | 10.27 | 10.27 | 10.37 | 10.37 | -2.81% | 2,361,424 |
| Feb 6, 2025 | 10.75 | 10.75 | 10.91 | 10.91 | 10.56 | 10.56 | 10.67 | 10.67 | -0.93% | 2,086,400 |
| Feb 5, 2025 | 10.68 | 10.68 | 10.88 | 10.88 | 10.54 | 10.54 | 10.77 | 10.77 | 1.22% | 1,789,437 |
| Feb 4, 2025 | 10.81 | 10.81 | 10.84 | 10.84 | 10.61 | 10.61 | 10.64 | 10.64 | -2.74% | 2,489,596 |
| Feb 3, 2025 | 11.15 | 11.15 | 11.23 | 11.23 | 10.89 | 10.89 | 10.94 | 10.94 | -4.54% | 2,718,814 |
| Jan 31, 2025 | 11.47 | 11.47 | 11.76 | 11.76 | 11.30 | 11.30 | 11.46 | 11.46 | -0.17% | 1,777,400 |