Newmark Group, Inc.NMRKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.46 | $17.80 | $17.35 | $17.44 | 1.16M |
| 1/15/2026 | $16.79 | $17.63 | $16.79 | $17.52 | 753,137 |
| 1/14/2026 | $16.91 | $17.45 | $16.40 | $16.79 | 850,300 |
| 1/13/2026 | $17.36 | $17.50 | $16.91 | $17.00 | 595,000 |
| 1/12/2026 | $17.16 | $17.48 | $16.68 | $17.41 | 719,900 |
| 1/9/2026 | $17.37 | $17.67 | $17.10 | $17.25 | 1.09M |
| 1/8/2026 | $17.56 | $17.76 | $17.34 | $17.36 | 783,000 |
| 1/7/2026 | $17.73 | $17.82 | $17.38 | $17.58 | 810,819 |
| 1/6/2026 | $17.32 | $17.61 | $16.94 | $17.58 | 1.13M |
| 1/5/2026 | $16.87 | $17.64 | $16.83 | $17.53 | 890,404 |
| 1/2/2026 | $17.31 | $17.55 | $16.89 | $16.97 | 624,618 |
| 12/31/2025 | $17.51 | $17.51 | $17.29 | $17.34 | 658,036 |
| 12/30/2025 | $17.57 | $17.66 | $17.46 | $17.51 | 470,018 |
| 12/29/2025 | $17.65 | $17.81 | $17.45 | $17.63 | 465,200 |
| 12/26/2025 | $17.66 | $17.78 | $17.51 | $17.65 | 376,503 |
| 12/24/2025 | $17.62 | $17.75 | $17.54 | $17.69 | 303,600 |
| 12/23/2025 | $17.34 | $17.72 | $17.27 | $17.61 | 673,600 |
| 12/22/2025 | $17.43 | $17.65 | $17.37 | $17.49 | 884,551 |
| 12/19/2025 | $17.67 | $17.76 | $17.40 | $17.50 | 2.50M |
| 12/18/2025 | $17.52 | $17.87 | $17.37 | $17.71 | 1.08M |
| 12/17/2025 | $17.13 | $17.37 | $17.10 | $17.28 | 1.51M |
| 12/16/2025 | $17.09 | $17.61 | $17.04 | $17.16 | 1.61M |
| 12/15/2025 | $17.27 | $17.52 | $16.99 | $17.06 | 1.06M |
| 12/12/2025 | $17.31 | $17.35 | $16.98 | $17.32 | 932,800 |
| 12/11/2025 | $17.23 | $17.61 | $17.13 | $17.23 | 1.45M |
| 12/10/2025 | $17.01 | $17.36 | $16.92 | $17.07 | 1.60M |
| 12/9/2025 | $16.94 | $17.29 | $16.47 | $17.09 | 710,710 |
| 12/8/2025 | $17.55 | $17.70 | $16.84 | $17.04 | 1.55M |
| 12/5/2025 | $17.82 | $17.82 | $17.35 | $17.44 | 1.02M |
| 12/4/2025 | $17.61 | $17.97 | $17.50 | $17.79 | 1.10M |
| 12/3/2025 | $17.41 | $17.80 | $16.85 | $17.77 | 1.32M |
| 12/2/2025 | $17.75 | $17.75 | $17.04 | $17.30 | 937,017 |
| 12/1/2025 | $17.03 | $17.49 | $16.95 | $17.25 | 1.03M |
| 11/28/2025 | $17.40 | $17.47 | $17.19 | $17.38 | 392,400 |
| 11/26/2025 | $17.10 | $17.56 | $17.08 | $17.42 | 945,723 |
| 11/25/2025 | $16.81 | $17.31 | $16.63 | $17.24 | 1.21M |
| 11/24/2025 | $16.46 | $16.78 | $16.07 | $16.67 | 2.56M |
| 11/21/2025 | $15.37 | $16.59 | $15.37 | $16.48 | 1.51M |
| 11/20/2025 | $16.03 | $16.14 | $15.29 | $15.32 | 1.09M |
| 11/19/2025 | $15.50 | $15.81 | $15.34 | $15.67 | 1.19M |
| 11/18/2025 | $15.67 | $15.83 | $15.36 | $15.47 | 1.29M |
| 11/17/2025 | $16.41 | $16.56 | $15.68 | $15.74 | 1.40M |
| 11/14/2025 | $16.51 | $16.57 | $16.27 | $16.42 | 1.11M |
| 11/13/2025 | $17.17 | $17.36 | $16.47 | $16.53 | 1.58M |
| 11/12/2025 | $17.47 | $17.60 | $17.19 | $17.29 | 1.13M |
| 11/11/2025 | $17.17 | $17.61 | $17.16 | $17.48 | 1.19M |
| 11/10/2025 | $17.45 | $17.50 | $16.82 | $17.02 | 934,300 |
| 11/7/2025 | $17.07 | $17.52 | $17.02 | $17.40 | 1.02M |
| 11/6/2025 | $17.38 | $17.57 | $17.02 | $17.07 | 1.38M |
| 11/5/2025 | $17.45 | $17.70 | $16.81 | $17.21 | 1.26M |
| 11/4/2025 | $17.45 | $17.75 | $17.35 | $17.61 | 1.50M |
| 11/3/2025 | $17.64 | $17.86 | $17.29 | $17.52 | 1.99M |
| 10/31/2025 | $17.94 | $18.16 | $17.59 | $17.83 | 2.08M |
| 10/30/2025 | $18.65 | $18.81 | $17.42 | $18.07 | 1.54M |
| 10/29/2025 | $19.19 | $19.20 | $18.57 | $18.62 | 1.27M |
| 10/28/2025 | $19.16 | $19.34 | $19.03 | $19.19 | 1.08M |
| 10/27/2025 | $19.41 | $19.62 | $19.17 | $19.34 | 982,700 |
| 10/24/2025 | $19.64 | $19.84 | $19.16 | $19.48 | 1.02M |
| 10/23/2025 | $19.26 | $19.68 | $18.92 | $19.35 | 1.69M |
| 10/22/2025 | $18.93 | $19.27 | $18.66 | $19.26 | 1.08M |
| 10/21/2025 | $18.52 | $18.90 | $18.27 | $18.80 | 1.12M |
| 10/20/2025 | $18.35 | $18.75 | $18.19 | $18.60 | 826,037 |