Skip to main content
logo
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
16.04
-0.08 (-0.50%)
At close: May 1, 2026, 4:00 PM EDT
16.03
-0.01 (-0.06%)
After-hours: May 1, 2026, 7:55 PM EDT

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202616.3416.6515.9616.0416.04-0.50%3,030,889
Apr 30, 202615.9116.2815.3916.1216.122.22%2,647,411
Apr 29, 202616.2316.3215.7015.7715.77-3.90%1,165,646
Apr 28, 202616.5416.7216.2216.4116.41-0.06%1,151,578
Apr 27, 202615.8616.6215.8216.4216.422.37%1,626,269
Apr 24, 202615.8816.1415.8016.0416.040.06%703,523
Apr 23, 202616.7416.9915.8016.0316.03-3.14%1,763,260
Apr 22, 202616.3716.6316.1816.5516.552.29%1,705,675
Apr 21, 202616.5816.9316.1216.1816.18-2.35%1,512,835
Apr 20, 202616.4616.6716.4416.5716.570.24%1,408,234
Apr 17, 202616.0916.6615.9416.5316.535.49%1,130,287
Apr 16, 202615.9216.0415.6115.6715.67-1.38%1,075,906
Apr 15, 202615.7515.9715.7515.8915.891.02%805,136
Apr 14, 202615.4815.9215.3515.7315.731.68%1,026,100
Apr 13, 202615.1315.5914.9815.4715.472.11%1,170,470
Apr 10, 202615.2615.3815.0315.1515.15-0.98%1,065,363
Apr 9, 202615.1815.4414.9015.3015.30-0.52%1,261,058
Apr 8, 202615.3915.5515.2215.3815.384.98%1,797,691
Apr 7, 202614.5514.8514.4514.6514.65-0.14%1,065,066
Apr 6, 202614.5714.8014.5314.6714.670.27%837,662
Apr 2, 202614.5914.9614.3014.6314.63-1.75%1,316,332
Apr 1, 202615.0915.1514.8514.8914.89-0.67%1,626,976
Mar 31, 202615.0115.2814.6114.9914.992.11%2,216,820
Mar 30, 202614.5014.9514.4114.6814.682.66%2,692,579
Mar 27, 202614.6914.7814.2114.3014.30-4.09%2,317,167
Mar 26, 202614.8915.3114.8114.9114.91-0.86%1,820,513
Mar 25, 202614.8415.0814.5315.0415.042.73%1,850,616
Mar 24, 202614.4114.7614.1214.6414.640.62%1,904,942
Mar 23, 202614.8314.8914.4514.5514.552.03%2,623,392
Mar 20, 202614.5114.6414.2314.2614.26-2.73%2,716,524
Mar 19, 202614.4114.7614.3814.6614.660.55%1,908,514
Mar 18, 202614.5814.7614.5514.5814.58-0.82%1,676,845
Mar 17, 202614.6815.0514.6114.7014.701.94%1,635,676
Mar 16, 202614.4014.7014.1714.4214.421.62%2,028,503
Mar 13, 202614.0114.3913.8014.1914.192.38%1,532,094
Mar 12, 202613.6614.1613.5713.8613.83-1.14%1,708,143
Mar 11, 202614.0614.2613.7414.0213.99-0.92%1,634,935
Mar 10, 202614.3514.7013.9014.1514.12-2.35%2,022,788
Mar 9, 202613.9414.5713.7114.4914.461.47%1,871,410
Mar 6, 202614.2814.6114.0414.2814.25-2.92%1,899,013
Mar 5, 202614.8715.1814.6414.7114.68-2.45%2,071,378
Mar 4, 202614.5515.1614.5515.0815.053.43%2,014,831
Mar 3, 202613.7914.8713.6114.5814.552.82%2,604,281
Mar 2, 202613.8014.5013.7114.1814.15-2.34%1,674,839
Feb 27, 202614.6114.7114.1414.5214.49-2.48%3,032,759
Feb 26, 202614.8515.2714.7914.8914.861.64%1,084,838
Feb 25, 202614.8415.1014.4014.6514.62-0.48%2,057,840
Feb 24, 202614.4014.8214.4014.7214.691.87%1,205,796
Feb 23, 202614.9015.0114.3214.4514.42-4.30%1,024,114
Feb 20, 202615.3415.5615.0315.1015.07-1.05%832,851