5 DAY PERFORMANCE
-13.39%
1 MONTH PERFORMANCE
-6.33%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
-12.34%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
+22.07%
Newmark Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.93 | $15.84 (-0.56%) | $15.97 | $15.62 | 999.08 K | $2.89 B |
| 05/12/2026 | $16.51 | $16.14 (-2.24%) | $16.51 | $16.09 | 1.22 M | $2.95 B |
| 05/11/2026 | $16.73 | $16.53 (-1.2%) | $16.83 | $16.36 | 1.42 M | $3.02 B |
| 05/08/2026 | $16.91 | $16.73 (-1.06%) | $17.13 | $16.65 | 1.46 M | $3.06 B |
| 05/07/2026 | $16.61 | $16.87 (1.57%) | $16.89 | $16.57 | 1.27 M | $3.08 B |
| 05/06/2026 | $16.56 | $16.60 (0.24%) | $16.82 | $16.55 | 1.34 M | $3.03 B |
| 05/05/2026 | $15.70 | $16.33 (4.01%) | $16.35 | $15.58 | 1.64 M | $2.98 B |
| 05/04/2026 | $15.85 | $15.64 (-1.32%) | $16.21 | $15.43 | 2.10 M | $2.86 B |
| 05/01/2026 | $16.34 | $16.04 (-1.84%) | $16.65 | $15.96 | 3.04 M | $2.93 B |
| 04/30/2026 | $15.91 | $16.12 (1.32%) | $16.28 | $15.39 | 2.67 M | $2.94 B |
| 04/29/2026 | $16.23 | $15.77 (-2.83%) | $16.32 | $15.70 | 1.23 M | $2.88 B |
| 04/28/2026 | $16.54 | $16.41 (-0.79%) | $16.72 | $16.22 | 1.15 M | $3.00 B |
| 04/27/2026 | $15.86 | $16.42 (3.53%) | $16.62 | $15.82 | 1.63 M | $2.97 B |
| 04/24/2026 | $15.88 | $16.04 (1.01%) | $16.14 | $15.80 | 838.80 K | $2.90 B |
| 04/23/2026 | $16.74 | $16.03 (-4.24%) | $16.99 | $15.80 | 1.76 M | $2.90 B |
| 04/22/2026 | $16.37 | $16.55 (1.1%) | $16.63 | $16.18 | 1.71 M | $2.99 B |
| 04/21/2026 | $16.58 | $16.18 (-2.41%) | $16.93 | $16.12 | 1.53 M | $2.92 B |
| 04/20/2026 | $16.46 | $16.57 (0.67%) | $16.67 | $16.44 | 1.41 M | $2.99 B |
| 04/17/2026 | $16.09 | $16.53 (2.73%) | $16.66 | $15.94 | 1.13 M | $2.99 B |
| 04/16/2026 | $15.92 | $15.67 (-1.57%) | $16.04 | $15.61 | 1.08 M | $2.83 B |
| 04/15/2026 | $15.75 | $15.89 (0.89%) | $15.97 | $15.75 | 805.20 K | $2.87 B |
| 04/14/2026 | $15.48 | $15.73 (1.61%) | $15.92 | $15.35 | 1.03 M | $2.84 B |
| 04/13/2026 | $15.13 | $15.47 (2.25%) | $15.59 | $14.98 | 1.17 M | $2.79 B |
| 04/10/2026 | $15.26 | $15.15 (-0.72%) | $15.38 | $15.03 | 1.07 M | $2.74 B |
| 04/09/2026 | $15.18 | $15.30 (0.79%) | $15.44 | $14.90 | 1.26 M | $2.76 B |
| 04/08/2026 | $15.39 | $15.38 (-0.06%) | $15.55 | $15.22 | 1.80 M | $2.78 B |
| 04/07/2026 | $14.55 | $14.65 (0.69%) | $14.85 | $14.45 | 1.07 M | $2.65 B |
| 04/06/2026 | $14.57 | $14.67 (0.69%) | $14.80 | $14.53 | 837.70 K | $2.65 B |
| 04/02/2026 | $14.59 | $14.63 (0.27%) | $14.96 | $14.30 | 1.32 M | $2.64 B |
| 04/01/2026 | $15.09 | $14.89 (-1.33%) | $15.15 | $14.85 | 1.63 M | $2.69 B |
| 03/31/2026 | $15.01 | $14.99 (-0.13%) | $15.28 | $14.61 | 2.22 M | $2.71 B |
| 03/30/2026 | $14.50 | $14.68 (1.24%) | $14.95 | $14.41 | 2.70 M | $2.65 B |
| 03/27/2026 | $14.69 | $14.30 (-2.65%) | $14.78 | $14.21 | 2.33 M | $2.58 B |
| 03/26/2026 | $14.89 | $14.91 (0.13%) | $15.31 | $14.81 | 1.82 M | $2.69 B |
| 03/25/2026 | $14.84 | $15.04 (1.35%) | $15.08 | $14.53 | 1.85 M | $2.72 B |
| 03/24/2026 | $14.41 | $14.64 (1.6%) | $14.76 | $14.12 | 1.90 M | $2.64 B |
| 03/23/2026 | $14.83 | $14.55 (-1.89%) | $14.89 | $14.45 | 2.62 M | $2.63 B |
| 03/20/2026 | $14.51 | $14.26 (-1.72%) | $14.64 | $14.23 | 2.72 M | $2.58 B |
| 03/19/2026 | $14.41 | $14.66 (1.73%) | $14.76 | $14.38 | 1.91 M | $2.65 B |
| 03/18/2026 | $14.58 | $14.58 (0%) | $14.76 | $14.55 | 1.68 M | $2.63 B |
| 03/17/2026 | $14.68 | $14.70 (0.14%) | $15.05 | $14.61 | 1.64 M | $2.66 B |
| 03/16/2026 | $14.40 | $14.42 (0.14%) | $14.70 | $14.17 | 2.03 M | $2.60 B |
| 03/13/2026 | $14.01 | $14.19 (1.28%) | $14.39 | $13.80 | 1.53 M | $2.56 B |
| 03/12/2026 | $13.66 | $13.86 (1.46%) | $14.16 | $13.57 | 1.71 M | $2.50 B |
| 03/11/2026 | $14.06 | $14.02 (-0.28%) | $14.26 | $13.74 | 1.63 M | $2.53 B |
| 03/10/2026 | $14.35 | $14.15 (-1.39%) | $14.70 | $13.90 | 2.02 M | $2.56 B |
| 03/09/2026 | $13.94 | $14.49 (3.95%) | $14.57 | $13.71 | 1.87 M | $2.62 B |
| 03/06/2026 | $14.28 | $14.28 (0%) | $14.61 | $14.04 | 1.90 M | $2.58 B |
| 03/05/2026 | $14.87 | $14.71 (-1.08%) | $15.18 | $14.64 | 2.07 M | $2.66 B |
| 03/04/2026 | $14.55 | $15.08 (3.64%) | $15.16 | $14.55 | 2.01 M | $2.72 B |
| 03/03/2026 | $13.79 | $14.58 (5.73%) | $14.87 | $13.61 | 2.60 M | $2.63 B |
| 03/02/2026 | $13.80 | $14.18 (2.75%) | $14.50 | $13.71 | 1.67 M | $2.56 B |
| 02/27/2026 | $14.61 | $14.52 (-0.62%) | $14.71 | $14.14 | 3.03 M | $2.62 B |
| 02/26/2026 | $14.85 | $14.89 (0.27%) | $15.27 | $14.79 | 1.08 M | $2.69 B |
| 02/25/2026 | $14.84 | $14.65 (-1.28%) | $15.10 | $14.40 | 2.06 M | $2.65 B |
| 02/24/2026 | $14.40 | $14.72 (2.22%) | $14.82 | $14.40 | 1.21 M | $2.66 B |
| 02/23/2026 | $14.90 | $14.45 (-3.02%) | $15.01 | $14.32 | 1.02 M | $2.61 B |
| 02/20/2026 | $15.34 | $15.10 (-1.56%) | $15.56 | $15.03 | 832.90 K | $2.68 B |
| 02/19/2026 | $15.25 | $15.26 (0.07%) | $15.49 | $15.02 | 3.04 M | $2.71 B |
| 02/18/2026 | $14.65 | $15.50 (5.8%) | $15.57 | $14.61 | 1.57 M | $2.75 B |
| 02/17/2026 | $14.80 | $14.62 (-1.22%) | $14.92 | $14.42 | 1.09 M | $2.60 B |
| 02/13/2026 | $14.45 | $14.82 (2.56%) | $14.87 | $13.84 | 2.14 M | $2.63 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.
