5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-5.31%
3 MONTH PERFORMANCE
+5.39%
6 MONTH PERFORMANCE
+16.31%
YEAR-TO-DATE PERFORMANCE
-50.08%
1 YEAR PERFORMANCE
-52.73%
Neogen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.98 | $5.98 (0%) | $6.04 | $5.90 | 1.39 M | $1.30 B |
| 12/04/2025 | $5.95 | $5.93 (-0.34%) | $5.97 | $5.82 | 2.96 M | $1.29 B |
| 12/03/2025 | $5.93 | $5.94 (0.17%) | $6.08 | $5.86 | 2.45 M | $1.29 B |
| 12/02/2025 | $5.93 | $5.92 (-0.17%) | $5.98 | $5.83 | 3.30 M | $1.28 B |
| 12/01/2025 | $5.96 | $5.92 (-0.67%) | $6.12 | $5.81 | 4.71 M | $1.28 B |
| 11/28/2025 | $6.08 | $5.98 (-1.64%) | $6.10 | $5.97 | 6.00 M | $1.30 B |
| 11/26/2025 | $5.87 | $6.04 (2.9%) | $6.09 | $5.85 | 3.44 M | $1.31 B |
| 11/25/2025 | $5.87 | $6.00 (2.21%) | $6.22 | $5.86 | 4.75 M | $1.30 B |
| 11/24/2025 | $5.77 | $5.86 (1.56%) | $5.98 | $5.60 | 3.61 M | $1.27 B |
| 11/21/2025 | $5.39 | $5.72 (6.12%) | $5.97 | $5.37 | 4.81 M | $1.24 B |
| 11/20/2025 | $5.68 | $5.41 (-4.75%) | $5.85 | $5.39 | 2.28 M | $1.17 B |
| 11/19/2025 | $5.86 | $5.57 (-4.95%) | $5.97 | $5.46 | 3.35 M | $1.21 B |
| 11/18/2025 | $6.42 | $5.92 (-7.79%) | $6.42 | $5.91 | 3.71 M | $1.28 B |
| 11/17/2025 | $6.31 | $6.42 (1.74%) | $6.54 | $6.27 | 4.72 M | $1.39 B |
| 11/14/2025 | $6.20 | $6.39 (3.06%) | $6.46 | $6.20 | 2.01 M | $1.39 B |
| 11/13/2025 | $6.43 | $6.37 (-0.93%) | $6.53 | $6.34 | 3.05 M | $1.38 B |
| 11/12/2025 | $6.50 | $6.47 (-0.46%) | $6.72 | $6.42 | 4.42 M | $1.40 B |
| 11/11/2025 | $6.38 | $6.53 (2.35%) | $6.68 | $6.34 | 2.31 M | $1.42 B |
| 11/10/2025 | $6.44 | $6.36 (-1.24%) | $6.48 | $6.20 | 2.78 M | $1.38 B |
| 11/07/2025 | $5.98 | $6.40 (7.02%) | $6.46 | $5.96 | 3.24 M | $1.39 B |
| 11/06/2025 | $6.21 | $5.98 (-3.7%) | $6.24 | $5.91 | 3.96 M | $1.30 B |
| 11/05/2025 | $6.01 | $6.21 (3.33%) | $6.24 | $5.93 | 2.63 M | $1.35 B |
| 11/04/2025 | $6.31 | $6.04 (-4.28%) | $6.32 | $5.99 | 2.40 M | $1.31 B |
| 11/03/2025 | $6.17 | $6.29 (1.94%) | $6.30 | $6.02 | 3.85 M | $1.37 B |
| 10/31/2025 | $5.98 | $6.17 (3.18%) | $6.27 | $5.82 | 4.20 M | $1.34 B |
| 10/30/2025 | $6.22 | $6.00 (-3.54%) | $6.27 | $5.90 | 3.66 M | $1.30 B |
| 10/29/2025 | $6.11 | $6.23 (1.96%) | $6.45 | $6.08 | 3.47 M | $1.35 B |
| 10/28/2025 | $6.20 | $6.16 (-0.65%) | $6.28 | $6.12 | 2.91 M | $1.34 B |
| 10/27/2025 | $6.21 | $6.21 (0%) | $6.40 | $6.13 | 3.16 M | $1.35 B |
| 10/24/2025 | $6.12 | $6.19 (1.14%) | $6.21 | $6.04 | 2.64 M | $1.34 B |
| 10/23/2025 | $6.13 | $6.07 (-0.98%) | $6.26 | $5.98 | 2.85 M | $1.32 B |
| 10/22/2025 | $5.92 | $6.14 (3.72%) | $6.23 | $5.84 | 4.72 M | $1.33 B |
| 10/21/2025 | $5.94 | $5.90 (-0.67%) | $5.98 | $5.84 | 2.76 M | $1.28 B |
| 10/20/2025 | $5.96 | $5.89 (-1.17%) | $6.07 | $5.85 | 2.75 M | $1.28 B |
| 10/17/2025 | $5.86 | $5.88 (0.34%) | $5.92 | $5.78 | 3.16 M | $1.28 B |
| 10/16/2025 | $6.08 | $5.93 (-2.47%) | $6.20 | $5.83 | 4.09 M | $1.29 B |
| 10/15/2025 | $5.96 | $5.95 (-0.17%) | $6.06 | $5.81 | 3.91 M | $1.29 B |
| 10/14/2025 | $5.87 | $5.91 (0.68%) | $6.08 | $5.77 | 3.73 M | $1.28 B |
| 10/13/2025 | $6.09 | $5.95 (-2.3%) | $6.21 | $5.92 | 4.47 M | $1.29 B |
| 10/10/2025 | $6.88 | $6.04 (-12.21%) | $6.89 | $5.74 | 9.24 M | $1.31 B |
| 10/09/2025 | $6.60 | $6.78 (2.73%) | $7.17 | $6.45 | 12.46 M | $1.47 B |
| 10/08/2025 | $5.60 | $5.82 (3.93%) | $5.82 | $5.57 | 6.95 M | $1.26 B |
| 10/07/2025 | $5.60 | $5.59 (-0.18%) | $5.74 | $5.55 | 6.46 M | $1.21 B |
| 10/06/2025 | $6.02 | $5.63 (-6.48%) | $6.10 | $5.57 | 6.72 M | $1.22 B |
| 10/03/2025 | $5.82 | $6.06 (4.12%) | $6.07 | $5.82 | 7.20 M | $1.32 B |
| 10/02/2025 | $5.80 | $5.80 (0%) | $5.85 | $5.69 | 5.12 M | $1.26 B |
| 10/01/2025 | $5.75 | $5.80 (0.87%) | $5.98 | $5.69 | 4.17 M | $1.26 B |
| 09/30/2025 | $5.64 | $5.71 (1.24%) | $5.82 | $5.59 | 7.43 M | $1.24 B |
| 09/29/2025 | $5.66 | $5.59 (-1.24%) | $5.69 | $5.46 | 22.19 M | $1.21 B |
| 09/26/2025 | $5.38 | $5.67 (5.39%) | $5.70 | $5.32 | 4.25 M | $1.23 B |
| 09/25/2025 | $5.33 | $5.36 (0.56%) | $5.39 | $5.10 | 6.73 M | $1.16 B |
| 09/24/2025 | $5.59 | $5.42 (-3.04%) | $5.73 | $5.28 | 6.29 M | $1.18 B |
| 09/23/2025 | $5.79 | $5.60 (-3.28%) | $5.86 | $5.54 | 6.73 M | $1.22 B |
| 09/22/2025 | $5.64 | $5.74 (1.77%) | $5.75 | $5.40 | 7.36 M | $1.25 B |
| 09/19/2025 | $5.70 | $5.61 (-1.58%) | $5.78 | $5.52 | 12.19 M | $1.22 B |
| 09/18/2025 | $5.50 | $5.67 (3.09%) | $5.78 | $5.42 | 5.42 M | $1.23 B |
| 09/17/2025 | $5.29 | $5.46 (3.21%) | $5.71 | $5.26 | 11.38 M | $1.19 B |
| 09/16/2025 | $5.41 | $5.27 (-2.59%) | $5.41 | $4.90 | 7.19 M | $1.14 B |
| 09/15/2025 | $5.51 | $5.47 (-0.73%) | $5.61 | $5.41 | 4.16 M | $1.19 B |
| 09/12/2025 | $5.74 | $5.50 (-4.18%) | $5.77 | $5.46 | 8.19 M | $1.19 B |
| 09/11/2025 | $5.62 | $5.74 (2.14%) | $5.84 | $5.62 | 15.39 M | $1.25 B |
| 09/10/2025 | $5.69 | $5.59 (-1.76%) | $5.76 | $5.52 | 5.20 M | $1.21 B |
| 09/09/2025 | $5.68 | $5.73 (0.88%) | $5.78 | $5.57 | 2.05 M | $1.24 B |
| 09/08/2025 | $5.79 | $5.66 (-2.25%) | $5.83 | $5.60 | 8.68 M | $1.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
