5 DAY PERFORMANCE
+14.55%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-5.29%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-15.71%
Newmark Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $12.50 | $12.12 (-3.04%) | $12.67 | $12.05 | 1.35 M | $2.21 B |
| 10/08/2026 | $12.04 | $12.52 (3.99%) | $12.56 | $12.00 | 1.82 M | $2.26 B |
| 10/07/2026 | $12.43 | $12.20 (-1.85%) | $12.53 | $11.90 | 1.65 M | $2.20 B |
| 10/06/2026 | $12.68 | $12.59 (-0.71%) | $12.83 | $12.54 | 1.46 M | $2.27 B |
| 10/05/2026 | $12.59 | $12.58 (-0.08%) | $12.73 | $12.48 | 1.31 M | $2.27 B |
| 10/02/2026 | $12.99 | $12.65 (-2.62%) | $13.16 | $12.61 | 1.86 M | $2.28 B |
| 10/01/2026 | $12.26 | $12.65 (3.18%) | $12.79 | $12.20 | 2.62 M | $2.28 B |
| 09/30/2026 | $12.55 | $12.26 (-2.31%) | $12.55 | $12.15 | 2.36 M | $2.21 B |
| 09/29/2026 | $12.48 | $12.47 (-0.08%) | $12.69 | $12.37 | 1.72 M | $2.25 B |
| 09/28/2026 | $12.85 | $12.49 (-2.8%) | $12.95 | $12.43 | 2.16 M | $2.26 B |
| 09/25/2026 | $13.11 | $13.06 (-0.38%) | $13.35 | $13.02 | 2.51 M | $2.36 B |
| 09/24/2026 | $13.13 | $13.10 (-0.23%) | $13.40 | $12.96 | 2.19 M | $2.37 B |
| 09/23/2026 | $13.86 | $13.13 (-5.27%) | $13.86 | $13.10 | 1.86 M | $2.37 B |
| 09/22/2026 | $14.12 | $13.94 (-1.27%) | $14.41 | $13.84 | 2.35 M | $2.52 B |
| 09/21/2026 | $13.93 | $13.97 (0.29%) | $14.08 | $13.85 | 2.51 M | $2.52 B |
| 09/18/2026 | $13.68 | $13.94 (1.9%) | $13.94 | $13.57 | 6.18 M | $2.52 B |
| 09/17/2026 | $14.45 | $13.84 (-4.22%) | $14.50 | $13.74 | 3.23 M | $2.50 B |
| 09/16/2026 | $14.45 | $14.19 (-1.8%) | $14.45 | $13.96 | 1.71 M | $2.56 B |
| 09/15/2026 | $14.24 | $14.25 (0.07%) | $14.33 | $14.06 | 1.38 M | $2.57 B |
| 09/14/2026 | $14.43 | $14.20 (-1.59%) | $14.54 | $14.12 | 1.95 M | $2.56 B |
| 09/11/2026 | $14.38 | $14.42 (0.28%) | $14.51 | $14.19 | 1.28 M | $2.60 B |
| 09/10/2026 | $14.43 | $14.17 (-1.8%) | $14.49 | $14.09 | 906.54 K | $2.56 B |
| 09/09/2026 | $14.77 | $14.65 (-0.81%) | $14.89 | $14.57 | 1.13 M | $2.65 B |
| 09/08/2026 | $15.07 | $14.83 (-1.59%) | $15.07 | $14.69 | 1.50 M | $2.68 B |
| 09/04/2026 | $14.80 | $15.25 (3.04%) | $15.34 | $14.58 | 2.34 M | $2.75 B |
| 09/03/2026 | $14.81 | $14.92 (0.74%) | $15.19 | $14.69 | 1.65 M | $2.69 B |
| 09/02/2026 | $15.25 | $14.50 (-4.92%) | $15.36 | $14.46 | 2.03 M | $2.62 B |
| 09/01/2026 | $15.10 | $15.02 (-0.53%) | $15.34 | $14.83 | 1.69 M | $2.71 B |
| 08/31/2026 | $15.61 | $15.23 (-2.43%) | $15.68 | $15.21 | 1.85 M | $2.75 B |
| 08/28/2026 | $15.57 | $15.83 (1.67%) | $15.96 | $15.57 | 1.20 M | $2.86 B |
| 08/27/2026 | $15.63 | $15.54 (-0.58%) | $15.78 | $15.48 | 982.22 K | $2.81 B |
| 08/26/2026 | $16.03 | $15.76 (-1.68%) | $16.13 | $15.73 | 1.05 M | $2.85 B |
| 08/25/2026 | $16.12 | $16.00 (-0.74%) | $16.18 | $15.73 | 1.31 M | $2.89 B |
| 08/24/2026 | $16.21 | $16.07 (-0.86%) | $16.29 | $15.82 | 1.02 M | $2.90 B |
| 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 |
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.
