5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
-13.53%
6 MONTH PERFORMANCE
-12.94%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+19.53%
Newmark Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.59 | $12.70 (0.88%) | $12.92 | $12.56 | 1.39 M | $2.15 B |
| 03/11/2025 | $12.49 | $12.51 (0.16%) | $12.80 | $12.32 | 1.59 M | $2.13 B |
| 03/10/2025 | $13.14 | $12.54 (-4.57%) | $13.45 | $12.43 | 977,700 | $2.14 B |
| 03/07/2025 | $13.43 | $13.28 (-1.12%) | $13.58 | $12.91 | 974,639 | $2.26 B |
| 03/06/2025 | $13.79 | $13.54 (-1.81%) | $14.01 | $13.45 | 1.13 M | $2.31 B |
| 03/05/2025 | $13.81 | $14.06 (1.81%) | $14.12 | $13.61 | 1.14 M | $2.40 B |
| 03/04/2025 | $14.22 | $13.81 (-2.88%) | $14.26 | $13.74 | 858,510 | $2.35 B |
| 03/03/2025 | $14.63 | $14.44 (-1.3%) | $14.76 | $14.25 | 921,711 | $2.46 B |
| 02/28/2025 | $14.32 | $14.67 (2.44%) | $14.67 | $14.30 | 1.11 M | $2.50 B |
| 02/27/2025 | $14.25 | $14.32 (0.49%) | $14.54 | $14.25 | 772,800 | $2.44 B |
| 02/26/2025 | $14.17 | $14.22 (0.35%) | $14.36 | $14.04 | 559,600 | $2.42 B |
| 02/25/2025 | $14.09 | $14.11 (0.14%) | $14.33 | $14.00 | 689,252 | $2.40 B |
| 02/24/2025 | $14.19 | $13.99 (-1.41%) | $14.28 | $13.97 | 796,400 | $2.38 B |
| 02/21/2025 | $14.55 | $14.16 (-2.68%) | $14.63 | $14.03 | 1.05 M | $2.41 B |
| 02/20/2025 | $14.86 | $14.43 (-2.89%) | $14.90 | $14.39 | 929,208 | $2.46 B |
| 02/19/2025 | $14.28 | $14.52 (1.68%) | $14.63 | $14.06 | 864,832 | $2.47 B |
| 02/18/2025 | $14.47 | $14.56 (0.62%) | $14.65 | $14.12 | 1.22 M | $2.48 B |
| 02/14/2025 | $14.77 | $14.69 (-0.54%) | $15.52 | $14.35 | 2.29 M | $2.50 B |
| 02/13/2025 | $13.67 | $13.82 (1.1%) | $13.93 | $13.51 | 1.35 M | $2.36 B |
| 02/12/2025 | $13.40 | $13.63 (1.72%) | $13.77 | $13.29 | 1.07 M | $2.32 B |
| 02/11/2025 | $13.60 | $13.78 (1.32%) | $13.87 | $13.60 | 755,218 | $2.35 B |
| 02/10/2025 | $13.79 | $13.79 (0%) | $13.97 | $13.59 | 966,178 | $2.35 B |
| 02/07/2025 | $13.85 | $13.72 (-0.94%) | $13.98 | $13.67 | 801,900 | $2.33 B |
| 02/06/2025 | $14.27 | $13.92 (-2.45%) | $14.27 | $13.78 | 739,305 | $2.37 B |
| 02/05/2025 | $13.94 | $14.14 (1.43%) | $14.26 | $13.89 | 731,700 | $2.41 B |
| 02/04/2025 | $13.69 | $13.88 (1.39%) | $13.97 | $13.69 | 472,014 | $2.36 B |
| 02/03/2025 | $13.74 | $13.80 (0.44%) | $14.06 | $13.61 | 787,200 | $2.35 B |
| 01/31/2025 | $14.06 | $14.13 (0.5%) | $14.29 | $13.99 | 913,100 | $2.40 B |
| 01/30/2025 | $14.08 | $14.09 (0.07%) | $14.29 | $13.96 | 569,500 | $2.40 B |
| 01/29/2025 | $14.00 | $13.88 (-0.86%) | $14.13 | $13.78 | 576,721 | $2.36 B |
| 01/28/2025 | $14.01 | $13.98 (-0.21%) | $14.22 | $13.82 | 698,900 | $2.38 B |
| 01/27/2025 | $13.85 | $14.13 (2.02%) | $14.41 | $13.71 | 1.11 M | $2.40 B |
| 01/24/2025 | $14.05 | $13.85 (-1.42%) | $14.14 | $13.70 | 872,100 | $2.36 B |
| 01/23/2025 | $13.74 | $13.90 (1.16%) | $13.93 | $13.33 | 1.24 M | $2.36 B |
| 01/22/2025 | $13.69 | $13.76 (0.51%) | $13.89 | $13.56 | 1.09 M | $2.34 B |
| 01/21/2025 | $13.44 | $13.79 (2.6%) | $13.81 | $13.44 | 966,186 | $2.35 B |
| 01/17/2025 | $13.44 | $13.29 (-1.12%) | $13.44 | $13.19 | 714,800 | $2.26 B |
| 01/16/2025 | $12.88 | $13.25 (2.87%) | $13.29 | $12.78 | 996,300 | $2.25 B |
| 01/15/2025 | $12.61 | $12.91 (2.38%) | $13.01 | $12.61 | 1.23 M | $2.20 B |
| 01/14/2025 | $12.08 | $12.07 (-0.08%) | $12.15 | $11.89 | 1.20 M | $2.05 B |
| 01/13/2025 | $11.82 | $11.93 (0.93%) | $11.96 | $11.49 | 1.03 M | $2.03 B |
| 01/10/2025 | $12.06 | $11.95 (-0.91%) | $12.19 | $11.77 | 862,522 | $2.03 B |
| 01/08/2025 | $12.23 | $12.40 (1.39%) | $12.45 | $12.02 | 887,000 | $2.11 B |
| 01/07/2025 | $12.85 | $12.34 (-3.97%) | $12.94 | $12.30 | 811,200 | $2.10 B |
| 01/06/2025 | $12.74 | $12.85 (0.86%) | $13.12 | $12.69 | 1.29 M | $2.19 B |
| 01/03/2025 | $12.58 | $12.72 (1.11%) | $12.77 | $12.41 | 961,200 | $2.16 B |
| 01/02/2025 | $12.94 | $12.54 (-3.09%) | $12.94 | $12.46 | 643,104 | $2.13 B |
| 12/31/2024 | $12.74 | $12.81 (0.55%) | $12.97 | $12.71 | 817,000 | $2.18 B |
| 12/30/2024 | $12.81 | $12.79 (-0.16%) | $12.93 | $12.60 | 1.05 M | $2.18 B |
| 12/27/2024 | $12.85 | $12.83 (-0.16%) | $13.03 | $12.76 | 808,300 | $2.18 B |
| 12/26/2024 | $13.20 | $13.01 (-1.44%) | $13.20 | $12.98 | 494,600 | $2.21 B |
| 12/24/2024 | $13.08 | $13.16 (0.61%) | $13.19 | $13.00 | 354,821 | $2.24 B |
| 12/23/2024 | $12.88 | $13.12 (1.86%) | $13.21 | $12.77 | 833,043 | $2.23 B |
| 12/20/2024 | $12.65 | $13.02 (2.92%) | $13.11 | $12.58 | 2.42 M | $2.21 B |
| 12/19/2024 | $13.16 | $12.79 (-2.81%) | $13.44 | $12.78 | 990,551 | $2.18 B |
| 12/18/2024 | $14.14 | $13.20 (-6.65%) | $14.35 | $13.06 | 1.10 M | $2.25 B |
| 12/17/2024 | $14.62 | $14.12 (-3.42%) | $14.67 | $14.10 | 980,508 | $2.40 B |
| 12/16/2024 | $14.55 | $14.65 (0.69%) | $14.90 | $14.48 | 893,500 | $2.49 B |
| 12/13/2024 | $14.75 | $14.48 (-1.83%) | $14.83 | $14.39 | 697,605 | $2.46 B |
| 12/12/2024 | $15.06 | $14.86 (-1.33%) | $15.18 | $14.84 | 645,000 | $2.53 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.
