5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
-17.90%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
+17.42%
Newmark Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $14.53 | $14.60 (0.48%) | $14.65 | $14.34 | 1.16 M | $2.67 B |
| 05/21/2026 | $14.24 | $14.53 (2.04%) | $14.58 | $13.98 | 1.25 M | $2.65 B |
| 05/20/2026 | $13.95 | $14.46 (3.66%) | $14.48 | $13.76 | 1.42 M | $2.64 B |
| 05/19/2026 | $14.30 | $13.95 (-2.45%) | $14.43 | $13.94 | 1.27 M | $2.55 B |
| 05/18/2026 | $14.41 | $14.30 (-0.76%) | $14.75 | $14.27 | 1.60 M | $2.61 B |
| 05/15/2026 | $14.65 | $14.37 (-1.91%) | $14.69 | $14.17 | 1.62 M | $2.62 B |
| 05/14/2026 | $15.92 | $14.79 (-7.1%) | $16.04 | $14.78 | 1.63 M | $2.70 B |
| 05/13/2026 | $15.93 | $15.84 (-0.56%) | $15.97 | $15.62 | 1.02 M | $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 | $3.00 B |
| 04/24/2026 | $15.88 | $16.04 (1.01%) | $16.14 | $15.80 | 838.80 K | $2.93 B |
| 04/23/2026 | $16.74 | $16.03 (-4.24%) | $16.99 | $15.80 | 1.76 M | $2.93 B |
| 04/22/2026 | $16.37 | $16.55 (1.1%) | $16.63 | $16.18 | 1.71 M | $3.02 B |
| 04/21/2026 | $16.58 | $16.18 (-2.41%) | $16.93 | $16.12 | 1.53 M | $2.96 B |
| 04/20/2026 | $16.46 | $16.57 (0.67%) | $16.67 | $16.44 | 1.41 M | $3.03 B |
| 04/17/2026 | $16.09 | $16.53 (2.73%) | $16.66 | $15.94 | 1.13 M | $3.02 B |
| 04/16/2026 | $15.92 | $15.67 (-1.57%) | $16.04 | $15.61 | 1.08 M | $2.86 B |
| 04/15/2026 | $15.75 | $15.89 (0.89%) | $15.97 | $15.75 | 805.20 K | $2.90 B |
| 04/14/2026 | $15.48 | $15.73 (1.61%) | $15.92 | $15.35 | 1.03 M | $2.87 B |
| 04/13/2026 | $15.13 | $15.47 (2.25%) | $15.59 | $14.98 | 1.17 M | $2.83 B |
| 04/10/2026 | $15.26 | $15.15 (-0.72%) | $15.38 | $15.03 | 1.07 M | $2.77 B |
| 04/09/2026 | $15.18 | $15.30 (0.79%) | $15.44 | $14.90 | 1.26 M | $2.79 B |
| 04/08/2026 | $15.39 | $15.38 (-0.06%) | $15.55 | $15.22 | 1.80 M | $2.81 B |
| 04/07/2026 | $14.55 | $14.65 (0.69%) | $14.85 | $14.45 | 1.07 M | $2.68 B |
| 04/06/2026 | $14.57 | $14.67 (0.69%) | $14.80 | $14.53 | 837.70 K | $2.68 B |
| 04/02/2026 | $14.59 | $14.63 (0.27%) | $14.96 | $14.30 | 1.32 M | $2.67 B |
| 04/01/2026 | $15.09 | $14.89 (-1.33%) | $15.15 | $14.85 | 1.63 M | $2.72 B |
| 03/31/2026 | $15.01 | $14.99 (-0.13%) | $15.28 | $14.61 | 2.22 M | $2.74 B |
| 03/30/2026 | $14.50 | $14.68 (1.24%) | $14.95 | $14.41 | 2.70 M | $2.68 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.
