Newmark Group Inc. (NMRK)
NASDAQ: NMRK
· Real-Time Price · USD
18.81
0.25 (1.35%)
At close: Sep 08, 2025, 3:59 PM
18.94
0.69%
After-hours: Sep 08, 2025, 07:15 PM EDT
NMRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.11 | 18.61 | 17.97 | 18.56 | 18.56 | 3.57% | 1,114,600 |
| Sep 4, 2025 | 17.49 | 17.93 | 17.40 | 17.92 | 17.92 | 2.99% | 1,277,273 |
| Sep 3, 2025 | 17.55 | 17.81 | 17.29 | 17.40 | 17.40 | -1.58% | 1,452,195 |
| Sep 2, 2025 | 17.79 | 17.96 | 17.62 | 17.68 | 17.68 | -2.91% | 1,729,120 |
| Aug 29, 2025 | 18.33 | 18.33 | 17.98 | 18.21 | 18.21 | 0.61% | 1,662,000 |
| Aug 28, 2025 | 18.38 | 18.38 | 18.02 | 18.10 | 18.10 | -0.82% | 1,267,306 |
| Aug 27, 2025 | 18.16 | 18.52 | 18.00 | 18.25 | 18.25 | -0.38% | 1,115,437 |
| Aug 26, 2025 | 18.40 | 18.59 | 18.25 | 18.32 | 18.32 | -0.38% | 1,869,643 |
| Aug 25, 2025 | 18.01 | 18.45 | 17.93 | 18.39 | 18.39 | 1.38% | 1,354,886 |
| Aug 22, 2025 | 17.38 | 18.39 | 17.14 | 18.14 | 18.14 | 5.71% | 1,760,200 |
| Aug 21, 2025 | 17.12 | 17.42 | 17.10 | 17.16 | 17.16 | -0.29% | 1,174,522 |
| Aug 20, 2025 | 17.35 | 17.53 | 17.01 | 17.21 | 17.21 | -1.21% | 1,406,000 |
| Aug 19, 2025 | 17.35 | 17.58 | 17.18 | 17.42 | 17.42 | 0.99% | 1,153,094 |
| Aug 18, 2025 | 17.17 | 17.34 | 17.03 | 17.25 | 17.25 | -0.23% | 993,700 |
| Aug 15, 2025 | 17.39 | 17.45 | 17.13 | 17.29 | 17.29 | -0.46% | 1,216,348 |
| Aug 14, 2025 | 17.07 | 17.47 | 17.03 | 17.37 | 17.37 | -0.29% | 1,821,500 |
| 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 |