Newmark Group Inc. (NMRK)
NASDAQ: NMRK
· Real-Time Price · USD
17.37
-0.05 (-0.29%)
At close: Aug 14, 2025, 3:59 PM
17.37
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
NMRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.07 | 17.47 | 17.03 | 17.37 | 17.37 | -0.29% | 1,758,048 |
| Aug 13, 2025 | 16.94 | 17.44 | 16.81 | 17.42 | 17.39 | 4.12% | 1,879,903 |
| Aug 12, 2025 | 16.15 | 16.77 | 16.11 | 16.73 | 16.70 | 3.66% | 1,455,550 |
| Aug 11, 2025 | 16.19 | 16.48 | 16.12 | 16.14 | 16.11 | -0.62% | 1,379,500 |
| Aug 8, 2025 | 16.04 | 16.30 | 15.93 | 16.24 | 16.21 | 2.27% | 1,234,000 |
| Aug 7, 2025 | 16.08 | 16.20 | 15.76 | 15.88 | 15.85 | -0.94% | 1,293,400 |
| Aug 6, 2025 | 15.93 | 16.10 | 15.61 | 16.03 | 16.00 | 0.38% | 1,497,839 |
| Aug 5, 2025 | 15.65 | 16.01 | 15.46 | 15.97 | 15.94 | 3.03% | 2,146,800 |
| Aug 4, 2025 | 15.33 | 15.51 | 15.17 | 15.50 | 15.47 | 2.51% | 1,513,501 |
| Aug 1, 2025 | 14.97 | 15.21 | 14.68 | 15.12 | 15.09 | -0.33% | 2,062,300 |
| Jul 31, 2025 | 15.12 | 15.44 | 14.75 | 15.17 | 15.14 | 1.81% | 2,356,100 |
| Jul 30, 2025 | 15.02 | 15.50 | 14.37 | 14.90 | 14.87 | 3.19% | 3,515,100 |
| Jul 29, 2025 | 13.67 | 14.63 | 13.58 | 14.44 | 14.42 | 6.57% | 2,903,700 |
| Jul 28, 2025 | 13.62 | 13.74 | 13.50 | 13.55 | 13.53 | -0.29% | 1,604,924 |
| Jul 25, 2025 | 13.47 | 13.63 | 13.31 | 13.59 | 13.57 | 0.97% | 1,077,900 |
| Jul 24, 2025 | 13.30 | 13.52 | 13.25 | 13.46 | 13.44 | 1.43% | 1,346,128 |
| Jul 23, 2025 | 13.19 | 13.32 | 13.12 | 13.27 | 13.25 | 1.30% | 909,046 |
| Jul 22, 2025 | 12.87 | 13.15 | 12.80 | 13.10 | 13.08 | 2.75% | 1,227,100 |
| Jul 21, 2025 | 12.58 | 12.86 | 12.53 | 12.75 | 12.73 | 3.57% | 2,264,200 |
| Jul 18, 2025 | 12.53 | 12.53 | 12.20 | 12.31 | 12.29 | -0.65% | 961,135 |