5 DAY PERFORMANCE
+5.39%
1 MONTH PERFORMANCE
+6.50%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
+60.18%
YEAR-TO-DATE PERFORMANCE
+41.92%
1 YEAR PERFORMANCE
+15.28%
Newmark Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.82 | $17.44 (-2.13%) | $17.82 | $17.35 | 1.02 M | $3.10 B |
| 12/04/2025 | $17.61 | $17.79 (1.02%) | $17.97 | $17.50 | 1.10 M | $3.16 B |
| 12/03/2025 | $17.41 | $17.77 (2.07%) | $17.80 | $16.85 | 1.32 M | $3.16 B |
| 12/02/2025 | $17.75 | $17.30 (-2.54%) | $17.75 | $17.04 | 937.02 K | $3.07 B |
| 12/01/2025 | $17.03 | $17.25 (1.29%) | $17.49 | $16.95 | 1.03 M | $3.07 B |
| 11/28/2025 | $17.40 | $17.38 (-0.11%) | $17.47 | $17.19 | 392.40 K | $3.09 B |
| 11/26/2025 | $17.10 | $17.42 (1.87%) | $17.56 | $17.08 | 945.72 K | $3.10 B |
| 11/25/2025 | $16.81 | $17.24 (2.56%) | $17.31 | $16.63 | 1.21 M | $3.06 B |
| 11/24/2025 | $16.46 | $16.67 (1.28%) | $16.78 | $16.07 | 2.56 M | $2.96 B |
| 11/21/2025 | $15.37 | $16.48 (7.22%) | $16.59 | $15.37 | 1.51 M | $2.93 B |
| 11/20/2025 | $16.03 | $15.32 (-4.43%) | $16.14 | $15.29 | 1.09 M | $2.72 B |
| 11/19/2025 | $15.50 | $15.67 (1.1%) | $15.81 | $15.34 | 1.19 M | $2.78 B |
| 11/18/2025 | $15.67 | $15.47 (-1.28%) | $15.83 | $15.36 | 1.29 M | $2.75 B |
| 11/17/2025 | $16.41 | $15.74 (-4.08%) | $16.56 | $15.68 | 1.40 M | $2.80 B |
| 11/14/2025 | $16.51 | $16.42 (-0.55%) | $16.57 | $16.27 | 1.11 M | $2.92 B |
| 11/13/2025 | $17.17 | $16.53 (-3.73%) | $17.36 | $16.47 | 1.58 M | $2.94 B |
| 11/12/2025 | $17.47 | $17.29 (-1.03%) | $17.60 | $17.19 | 1.13 M | $3.07 B |
| 11/11/2025 | $17.17 | $17.48 (1.81%) | $17.61 | $17.16 | 1.19 M | $3.11 B |
| 11/10/2025 | $17.45 | $17.02 (-2.46%) | $17.50 | $16.82 | 934.30 K | $3.02 B |
| 11/07/2025 | $17.07 | $17.40 (1.93%) | $17.52 | $17.02 | 1.03 M | $3.09 B |
| 11/06/2025 | $17.38 | $17.07 (-1.78%) | $17.57 | $17.02 | 1.38 M | $3.03 B |
| 11/05/2025 | $17.45 | $17.21 (-1.38%) | $17.70 | $16.81 | 1.26 M | $3.06 B |
| 11/04/2025 | $17.45 | $17.61 (0.92%) | $17.75 | $17.35 | 1.50 M | $3.13 B |
| 11/03/2025 | $17.64 | $17.52 (-0.68%) | $17.86 | $17.29 | 1.99 M | $3.11 B |
| 10/31/2025 | $17.94 | $17.83 (-0.61%) | $18.16 | $17.59 | 2.08 M | $3.17 B |
| 10/30/2025 | $18.65 | $18.07 (-3.11%) | $18.81 | $17.42 | 1.54 M | $3.21 B |
| 10/29/2025 | $19.19 | $18.62 (-2.97%) | $19.20 | $18.57 | 1.27 M | $3.31 B |
| 10/28/2025 | $19.16 | $19.19 (0.16%) | $19.34 | $19.03 | 1.08 M | $3.41 B |
| 10/27/2025 | $19.41 | $19.34 (-0.36%) | $19.62 | $19.17 | 982.70 K | $3.44 B |
| 10/24/2025 | $19.64 | $19.48 (-0.81%) | $19.84 | $19.16 | 1.02 M | $3.47 B |
| 10/23/2025 | $19.26 | $19.35 (0.47%) | $19.68 | $18.92 | 1.69 M | $3.44 B |
| 10/22/2025 | $18.93 | $19.26 (1.74%) | $19.27 | $18.66 | 1.08 M | $3.43 B |
| 10/21/2025 | $18.52 | $18.80 (1.51%) | $18.90 | $18.27 | 1.12 M | $3.35 B |
| 10/20/2025 | $18.35 | $18.60 (1.36%) | $18.75 | $18.19 | 826.04 K | $3.31 B |
| 10/17/2025 | $17.85 | $18.23 (2.13%) | $18.29 | $17.70 | 999.10 K | $3.24 B |
| 10/16/2025 | $18.49 | $18.01 (-2.6%) | $18.55 | $17.88 | 1.14 M | $3.21 B |
| 10/15/2025 | $18.07 | $18.41 (1.88%) | $18.44 | $17.90 | 1.21 M | $3.28 B |
| 10/14/2025 | $17.16 | $17.92 (4.43%) | $18.07 | $17.16 | 1.03 M | $3.19 B |
| 10/13/2025 | $17.20 | $17.42 (1.28%) | $17.51 | $17.10 | 722.40 K | $3.10 B |
| 10/10/2025 | $17.26 | $16.99 (-1.56%) | $17.64 | $16.96 | 1.05 M | $3.02 B |
| 10/09/2025 | $17.20 | $17.19 (-0.06%) | $17.43 | $16.89 | 1.18 M | $3.06 B |
| 10/08/2025 | $17.31 | $16.91 (-2.31%) | $17.39 | $16.85 | 1.65 M | $3.01 B |
| 10/07/2025 | $17.69 | $17.27 (-2.37%) | $17.69 | $17.22 | 1.18 M | $3.07 B |
| 10/06/2025 | $18.17 | $17.67 (-2.75%) | $18.27 | $17.55 | 1.09 M | $3.14 B |
| 10/03/2025 | $18.26 | $18.18 (-0.44%) | $18.45 | $18.10 | 1.06 M | $3.24 B |
| 10/02/2025 | $18.43 | $18.16 (-1.47%) | $18.43 | $18.02 | 1.49 M | $3.23 B |
| 10/01/2025 | $18.58 | $18.49 (-0.48%) | $18.75 | $18.38 | 889.73 K | $3.29 B |
| 09/30/2025 | $18.88 | $18.65 (-1.22%) | $18.96 | $18.47 | 1.02 M | $3.32 B |
| 09/29/2025 | $18.99 | $18.84 (-0.79%) | $19.03 | $18.71 | 740.03 K | $3.35 B |
| 09/26/2025 | $18.89 | $18.98 (0.48%) | $19.05 | $18.80 | 908.00 K | $3.38 B |
| 09/25/2025 | $18.63 | $18.86 (1.23%) | $18.90 | $18.62 | 1.24 M | $3.36 B |
| 09/24/2025 | $19.30 | $18.83 (-2.44%) | $19.30 | $18.60 | 947.20 K | $3.35 B |
| 09/23/2025 | $19.16 | $19.34 (0.94%) | $19.62 | $19.04 | 1.72 M | $3.44 B |
| 09/22/2025 | $19.25 | $19.21 (-0.21%) | $19.32 | $18.67 | 1.72 M | $3.42 B |
| 09/19/2025 | $19.75 | $19.23 (-2.63%) | $19.78 | $19.21 | 4.05 M | $3.42 B |
| 09/18/2025 | $19.17 | $19.58 (2.14%) | $19.72 | $19.16 | 1.42 M | $3.48 B |
| 09/17/2025 | $19.03 | $19.21 (0.95%) | $19.70 | $19.01 | 1.50 M | $3.42 B |
| 09/16/2025 | $19.22 | $18.87 (-1.82%) | $19.33 | $18.76 | 1.09 M | $3.36 B |
| 09/15/2025 | $19.32 | $19.20 (-0.62%) | $19.58 | $19.15 | 1.47 M | $3.42 B |
| 09/12/2025 | $19.60 | $19.28 (-1.63%) | $19.70 | $19.26 | 1.86 M | $3.43 B |
| 09/11/2025 | $18.88 | $19.24 (1.91%) | $19.63 | $18.85 | 1.10 M | $3.42 B |
| 09/10/2025 | $18.80 | $18.82 (0.11%) | $19.15 | $18.72 | 1.02 M | $3.35 B |
| 09/09/2025 | $18.69 | $18.70 (0.05%) | $18.76 | $18.33 | 1.03 M | $3.33 B |
| 09/08/2025 | $18.43 | $18.81 (2.06%) | $18.90 | $18.32 | 1.33 M | $3.35 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.
