5 DAY PERFORMANCE
-11.75%
1 MONTH PERFORMANCE
-5.85%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-20.12%
Newmark Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $16.13 | $16.21 (0.5%) | $16.26 | $15.87 | 1.07 M | $2.93 B |
| 08/20/2026 | $16.08 | $15.98 (-0.62%) | $16.35 | $15.94 | 1.38 M | $2.89 B |
| 08/19/2026 | $15.44 | $16.42 (6.35%) | $16.45 | $15.30 | 2.53 M | $2.97 B |
| 08/18/2026 | $15.19 | $15.18 (-0.07%) | $15.45 | $15.04 | 1.14 M | $2.74 B |
| 08/17/2026 | $15.17 | $15.13 (-0.26%) | $15.37 | $14.95 | 1.32 M | $2.73 B |
| 08/14/2026 | $15.10 | $15.25 (0.99%) | $15.33 | $15.08 | 837.80 K | $2.75 B |
| 08/13/2026 | $14.98 | $15.30 (2.14%) | $15.35 | $14.80 | 1.12 M | $2.76 B |
| 08/12/2026 | $14.90 | $14.82 (-0.54%) | $14.96 | $14.66 | 926.53 K | $2.68 B |
| 08/11/2026 | $14.37 | $14.77 (2.78%) | $14.78 | $14.24 | 1.57 M | $2.67 B |
| 08/10/2026 | $14.66 | $14.19 (-3.21%) | $14.82 | $14.11 | 1.26 M | $2.56 B |
| 08/07/2026 | $14.39 | $14.81 (2.92%) | $15.23 | $14.39 | 1.32 M | $2.67 B |
| 08/06/2026 | $15.34 | $15.01 (-2.15%) | $15.64 | $14.89 | 1.04 M | $2.71 B |
| 08/05/2026 | $15.79 | $15.58 (-1.33%) | $15.90 | $15.51 | 1.34 M | $2.81 B |
| 08/04/2026 | $15.29 | $15.80 (3.34%) | $15.90 | $15.26 | 1.87 M | $2.85 B |
| 08/03/2026 | $15.20 | $15.30 (0.66%) | $15.37 | $15.08 | 2.02 M | $2.76 B |
| 07/31/2026 | $15.13 | $15.00 (-0.86%) | $15.20 | $14.77 | 1.60 M | $2.71 B |
| 07/30/2026 | $15.17 | $15.08 (-0.59%) | $15.46 | $14.81 | 2.14 M | $2.72 B |
| 07/29/2026 | $15.39 | $14.89 (-3.25%) | $16.10 | $14.74 | 2.95 M | $2.69 B |
| 07/28/2026 | $16.00 | $16.20 (1.25%) | $16.35 | $15.99 | 1.23 M | $2.93 B |
| 07/27/2026 | $15.72 | $15.89 (1.08%) | $16.10 | $15.58 | 966.40 K | $2.87 B |
| 07/24/2026 | $15.22 | $15.39 (1.12%) | $15.65 | $15.11 | 895.35 K | $2.81 B |
| 07/23/2026 | $15.08 | $15.05 (-0.2%) | $15.29 | $14.87 | 862.00 K | $2.75 B |
| 07/22/2026 | $15.74 | $15.34 (-2.54%) | $15.91 | $15.14 | 1.17 M | $2.80 B |
| 07/21/2026 | $15.55 | $15.74 (1.22%) | $15.93 | $15.53 | 1.64 M | $2.87 B |
| 07/20/2026 | $15.75 | $15.51 (-1.52%) | $15.78 | $15.37 | 1.24 M | $2.83 B |
| 07/17/2026 | $15.76 | $15.60 (-1.02%) | $16.01 | $15.51 | 1.34 M | $2.85 B |
| 07/16/2026 | $15.49 | $15.90 (2.65%) | $15.90 | $15.49 | 1.02 M | $2.90 B |
| 07/15/2026 | $14.82 | $15.51 (4.66%) | $15.80 | $14.67 | 1.28 M | $2.83 B |
| 07/14/2026 | $15.01 | $14.70 (-2.07%) | $15.20 | $14.69 | 1.12 M | $2.68 B |
| 07/13/2026 | $15.31 | $15.09 (-1.44%) | $15.58 | $14.96 | 989.50 K | $2.76 B |
| 07/10/2026 | $15.40 | $15.20 (-1.3%) | $15.61 | $15.19 | 711.90 K | $2.78 B |
| 07/09/2026 | $15.39 | $15.34 (-0.32%) | $15.63 | $15.26 | 828.70 K | $2.80 B |
| 07/08/2026 | $15.52 | $15.40 (-0.77%) | $15.58 | $15.05 | 1.67 M | $2.81 B |
| 07/07/2026 | $15.83 | $15.65 (-1.14%) | $16.13 | $15.60 | 1.44 M | $2.86 B |
| 07/06/2026 | $15.84 | $15.60 (-1.52%) | $15.90 | $15.59 | 925.65 K | $2.85 B |
| 07/02/2026 | $15.49 | $15.72 (1.48%) | $15.74 | $15.48 | 1.10 M | $2.87 B |
| 07/01/2026 | $15.11 | $15.47 (2.38%) | $15.65 | $15.11 | 1.23 M | $2.83 B |
| 06/30/2026 | $15.19 | $15.11 (-0.53%) | $15.23 | $15.02 | 1.03 M | $2.76 B |
| 06/29/2026 | $15.03 | $15.26 (1.53%) | $15.31 | $14.83 | 1.59 M | $2.79 B |
| 06/26/2026 | $15.05 | $15.27 (1.46%) | $15.39 | $14.88 | 5.47 M | $2.79 B |
| 06/25/2026 | $15.13 | $15.02 (-0.73%) | $15.42 | $14.86 | 1.05 M | $2.74 B |
| 06/24/2026 | $15.08 | $15.02 (-0.4%) | $15.37 | $14.93 | 1.10 M | $2.74 B |
| 06/23/2026 | $14.92 | $15.04 (0.8%) | $15.19 | $14.76 | 1.18 M | $2.75 B |
| 06/22/2026 | $14.80 | $14.78 (-0.14%) | $15.08 | $14.68 | 1.00 M | $2.70 B |
| 06/18/2026 | $14.96 | $14.87 (-0.6%) | $15.12 | $14.78 | 1.70 M | $2.72 B |
| 06/17/2026 | $15.25 | $14.74 (-3.34%) | $15.72 | $14.69 | 1.30 M | $2.69 B |
| 06/16/2026 | $15.20 | $15.32 (0.79%) | $15.39 | $15.16 | 1.38 M | $2.80 B |
| 06/15/2026 | $15.25 | $15.04 (-1.38%) | $15.64 | $14.92 | 971.90 K | $2.75 B |
| 06/12/2026 | $14.84 | $15.18 (2.29%) | $15.37 | $14.81 | 966.10 K | $2.77 B |
| 06/11/2026 | $15.10 | $14.81 (-1.92%) | $15.10 | $14.60 | 1.13 M | $2.70 B |
| 06/10/2026 | $15.19 | $14.98 (-1.38%) | $15.29 | $14.98 | 1.60 M | $2.74 B |
| 06/09/2026 | $14.85 | $15.19 (2.29%) | $15.32 | $14.76 | 1.28 M | $2.77 B |
| 06/08/2026 | $14.67 | $14.69 (0.14%) | $14.89 | $14.48 | 1.40 M | $2.68 B |
| 06/05/2026 | $14.45 | $14.61 (1.11%) | $14.70 | $14.26 | 1.25 M | $2.67 B |
| 06/04/2026 | $14.21 | $14.52 (2.18%) | $14.63 | $14.13 | 2.11 M | $2.65 B |
| 06/03/2026 | $14.34 | $13.97 (-2.58%) | $14.34 | $13.81 | 1.26 M | $2.55 B |
| 06/02/2026 | $13.78 | $14.42 (4.64%) | $14.74 | $13.74 | 1.32 M | $2.63 B |
| 06/01/2026 | $13.81 | $13.98 (1.23%) | $13.99 | $13.62 | 1.58 M | $2.55 B |
| 05/29/2026 | $14.17 | $13.97 (-1.41%) | $14.44 | $13.93 | 1.31 M | $2.55 B |
| 05/28/2026 | $14.40 | $14.26 (-0.97%) | $14.59 | $14.19 | 1.13 M | $2.60 B |
| 05/27/2026 | $14.58 | $14.50 (-0.55%) | $14.91 | $14.20 | 1.10 M | $2.65 B |
| 05/26/2026 | $14.63 | $14.50 (-0.89%) | $14.80 | $14.36 | 1.03 M | $2.65 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.
