Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
9.58
+0.07 (0.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.43 | 9.68 | 9.35 | 9.58 | 9.58 | 0.74% | 5,250,643 |
| Jun 25, 2026 | 9.22 | 9.62 | 9.13 | 9.51 | 9.51 | 3.59% | 1,641,795 |
| Jun 24, 2026 | 8.93 | 9.21 | 8.90 | 9.18 | 9.18 | 3.96% | 1,539,432 |
| Jun 23, 2026 | 8.75 | 9.07 | 8.75 | 8.83 | 8.83 | -1.01% | 2,686,612 |
| Jun 22, 2026 | 9.17 | 9.25 | 8.90 | 8.92 | 8.92 | -4.19% | 1,233,458 |
| Jun 18, 2026 | 9.17 | 9.33 | 8.97 | 9.31 | 9.31 | 4.26% | 5,065,588 |
| Jun 17, 2026 | 9.26 | 9.43 | 8.89 | 8.93 | 8.93 | -4.08% | 1,520,275 |
| Jun 16, 2026 | 9.40 | 9.51 | 9.25 | 9.31 | 9.31 | 0.11% | 1,745,590 |
| Jun 15, 2026 | 9.22 | 9.32 | 9.06 | 9.30 | 9.30 | 2.20% | 1,241,977 |
| Jun 12, 2026 | 9.28 | 9.33 | 9.07 | 9.10 | 9.10 | -1.57% | 1,303,012 |
| Jun 11, 2026 | 9.21 | 9.31 | 8.96 | 9.25 | 9.25 | 0.82% | 1,150,589 |
| Jun 10, 2026 | 9.38 | 9.41 | 9.15 | 9.17 | 9.17 | -1.29% | 1,949,925 |
| Jun 9, 2026 | 9.16 | 9.40 | 8.99 | 9.29 | 9.29 | 2.43% | 1,814,642 |
| Jun 8, 2026 | 8.96 | 9.17 | 8.85 | 9.07 | 9.07 | 1.91% | 1,631,227 |
| Jun 5, 2026 | 9.10 | 9.24 | 8.79 | 8.90 | 8.90 | -2.41% | 1,495,545 |
| Jun 4, 2026 | 9.01 | 9.21 | 8.97 | 9.12 | 9.12 | 3.52% | 1,887,677 |
| Jun 3, 2026 | 8.73 | 8.84 | 8.63 | 8.81 | 8.81 | 0.69% | 2,014,422 |
| Jun 2, 2026 | 8.89 | 8.97 | 8.74 | 8.75 | 8.75 | -1.91% | 3,374,995 |
| Jun 1, 2026 | 8.82 | 9.01 | 8.75 | 8.92 | 8.92 | -0.56% | 2,807,062 |
| May 29, 2026 | 9.32 | 9.40 | 8.93 | 8.97 | 8.97 | -3.55% | 4,429,517 |
| May 28, 2026 | 9.11 | 9.49 | 9.10 | 9.30 | 9.30 | 1.09% | 2,987,944 |
| May 27, 2026 | 9.24 | 9.40 | 9.17 | 9.20 | 9.20 | 0.66% | 3,923,549 |
| May 26, 2026 | 8.88 | 9.21 | 8.85 | 9.14 | 9.14 | 2.70% | 3,438,402 |
| May 22, 2026 | 8.89 | 9.28 | 8.72 | 8.90 | 8.90 | 0.45% | 4,241,605 |
| May 21, 2026 | 8.72 | 8.93 | 8.50 | 8.86 | 8.86 | 0.34% | 4,739,010 |
| May 20, 2026 | 8.35 | 8.84 | 8.24 | 8.83 | 8.83 | 5.75% | 3,325,719 |
| May 19, 2026 | 8.68 | 8.68 | 8.33 | 8.35 | 8.35 | -2.45% | 2,924,019 |
| May 18, 2026 | 8.22 | 8.59 | 8.19 | 8.56 | 8.56 | 4.52% | 2,840,927 |
| May 15, 2026 | 8.36 | 8.42 | 8.16 | 8.19 | 8.19 | -2.85% | 1,515,325 |
| May 14, 2026 | 8.81 | 8.81 | 8.37 | 8.43 | 8.43 | -2.99% | 3,333,754 |
| May 13, 2026 | 8.54 | 8.82 | 8.50 | 8.69 | 8.69 | 0.93% | 2,278,597 |
| May 12, 2026 | 8.65 | 8.77 | 8.45 | 8.61 | 8.61 | -0.46% | 1,728,178 |
| May 11, 2026 | 9.01 | 9.08 | 8.64 | 8.65 | 8.65 | -4.42% | 2,080,593 |
| May 8, 2026 | 9.25 | 9.25 | 8.90 | 9.05 | 9.05 | -2.16% | 1,596,271 |
| May 7, 2026 | 9.30 | 9.43 | 9.11 | 9.25 | 9.25 | 0.76% | 1,635,637 |
| May 6, 2026 | 9.36 | 9.47 | 9.11 | 9.18 | 9.18 | -0.97% | 1,466,246 |
| May 5, 2026 | 9.16 | 9.34 | 9.09 | 9.27 | 9.27 | 1.98% | 1,372,715 |
| May 4, 2026 | 9.44 | 9.49 | 8.96 | 9.09 | 9.09 | -4.62% | 1,703,060 |
| May 1, 2026 | 9.45 | 9.58 | 9.29 | 9.53 | 9.53 | 1.38% | 1,914,339 |
| Apr 30, 2026 | 9.00 | 9.41 | 8.98 | 9.40 | 9.40 | 4.33% | 2,152,241 |
| Apr 29, 2026 | 9.22 | 9.46 | 9.00 | 9.01 | 9.01 | -3.53% | 2,056,248 |
| Apr 28, 2026 | 9.47 | 9.51 | 9.08 | 9.34 | 9.34 | -1.16% | 3,466,127 |
| Apr 27, 2026 | 9.53 | 9.68 | 9.43 | 9.45 | 9.45 | -0.94% | 2,205,711 |
| Apr 24, 2026 | 9.35 | 9.58 | 9.23 | 9.54 | 9.54 | 2.03% | 1,997,878 |
| Apr 23, 2026 | 9.57 | 9.61 | 9.25 | 9.35 | 9.35 | -1.79% | 4,304,120 |
| Apr 22, 2026 | 9.55 | 9.58 | 9.29 | 9.52 | 9.52 | 1.06% | 2,137,109 |
| Apr 21, 2026 | 9.66 | 9.94 | 9.35 | 9.42 | 9.42 | -2.18% | 2,547,084 |
| Apr 20, 2026 | 9.43 | 9.65 | 9.43 | 9.63 | 9.63 | 1.26% | 1,548,557 |
| Apr 17, 2026 | 9.42 | 9.70 | 9.37 | 9.51 | 9.51 | 2.92% | 2,105,775 |
| Apr 16, 2026 | 9.34 | 9.42 | 9.16 | 9.24 | 9.24 | -1.91% | 1,871,521 |
| Apr 15, 2026 | 9.61 | 9.69 | 9.40 | 9.42 | 9.42 | -1.98% | 1,903,266 |
| Apr 14, 2026 | 9.11 | 9.63 | 9.06 | 9.61 | 9.61 | 5.14% | 2,962,429 |
| Apr 13, 2026 | 9.40 | 9.46 | 9.03 | 9.14 | 9.14 | -2.97% | 3,673,178 |
| Apr 10, 2026 | 9.96 | 10.00 | 9.29 | 9.42 | 9.42 | -6.13% | 4,849,731 |
| Apr 9, 2026 | 9.20 | 10.83 | 9.20 | 10.04 | 10.04 | -2.95% | 5,812,096 |
| Apr 8, 2026 | 10.54 | 10.70 | 10.22 | 10.34 | 10.34 | 3.61% | 3,834,919 |
| Apr 7, 2026 | 9.53 | 10.20 | 9.51 | 9.98 | 9.98 | 4.39% | 3,792,916 |
| Apr 6, 2026 | 9.38 | 9.60 | 9.30 | 9.56 | 9.56 | 1.59% | 2,374,718 |
| Apr 2, 2026 | 9.14 | 9.46 | 8.92 | 9.41 | 9.41 | 0.21% | 2,293,108 |
| Apr 1, 2026 | 9.45 | 9.57 | 9.30 | 9.39 | 9.39 | 1.08% | 2,050,761 |
| Mar 31, 2026 | 9.01 | 9.30 | 8.96 | 9.29 | 9.29 | 4.26% | 1,525,861 |
| Mar 30, 2026 | 8.80 | 8.94 | 8.73 | 8.91 | 8.91 | 2.41% | 2,061,241 |
| Mar 27, 2026 | 8.97 | 9.08 | 8.63 | 8.70 | 8.70 | -4.92% | 1,811,141 |
| Mar 26, 2026 | 9.04 | 9.24 | 9.04 | 9.15 | 9.15 | -0.11% | 1,668,390 |
| Mar 25, 2026 | 9.30 | 9.44 | 9.03 | 9.16 | 9.16 | 0.55% | 2,381,763 |
| Mar 24, 2026 | 8.70 | 9.24 | 8.63 | 9.11 | 9.11 | 3.05% | 1,751,140 |
| Mar 23, 2026 | 8.71 | 9.13 | 8.51 | 8.84 | 8.84 | 5.74% | 2,932,056 |
| Mar 20, 2026 | 8.70 | 8.72 | 8.24 | 8.36 | 8.36 | -3.91% | 4,695,328 |
| Mar 19, 2026 | 8.96 | 8.98 | 8.58 | 8.70 | 8.70 | -1.81% | 2,315,582 |
| Mar 18, 2026 | 9.22 | 9.24 | 8.82 | 8.86 | 8.86 | -4.42% | 2,678,655 |
| Mar 17, 2026 | 9.37 | 9.47 | 9.18 | 9.27 | 9.27 | 1.76% | 1,783,033 |
| Mar 16, 2026 | 9.27 | 9.47 | 9.04 | 9.11 | 9.11 | 0.22% | 2,578,204 |
| Mar 13, 2026 | 9.45 | 9.62 | 8.90 | 9.09 | 9.09 | -2.78% | 2,833,692 |
| Mar 12, 2026 | 9.59 | 9.72 | 9.35 | 9.35 | 9.35 | -5.17% | 1,938,209 |
| Mar 11, 2026 | 9.53 | 9.88 | 9.51 | 9.86 | 9.86 | 2.18% | 1,421,957 |
| Mar 10, 2026 | 9.71 | 9.95 | 9.42 | 9.65 | 9.65 | -0.52% | 2,044,519 |
| Mar 9, 2026 | 9.46 | 9.73 | 9.15 | 9.70 | 9.70 | - | 3,170,354 |
| Mar 6, 2026 | 10.50 | 10.67 | 9.64 | 9.70 | 9.70 | -9.26% | 2,564,629 |
| Mar 5, 2026 | 10.60 | 10.92 | 10.54 | 10.69 | 10.69 | -1.02% | 2,357,887 |
| Mar 4, 2026 | 11.05 | 11.13 | 10.74 | 10.80 | 10.80 | -0.92% | 1,993,672 |
| Mar 3, 2026 | 10.85 | 11.06 | 10.64 | 10.90 | 10.90 | -2.24% | 4,601,523 |
| Mar 2, 2026 | 10.93 | 11.27 | 10.83 | 11.15 | 11.15 | -0.71% | 6,253,820 |
| Feb 27, 2026 | 11.17 | 11.34 | 11.07 | 11.23 | 11.23 | -0.80% | 2,825,518 |
| Feb 26, 2026 | 11.28 | 11.42 | 11.07 | 11.32 | 11.32 | 0.18% | 1,823,600 |
| Feb 25, 2026 | 11.26 | 11.43 | 11.16 | 11.30 | 11.30 | 0.71% | 1,966,539 |
| Feb 24, 2026 | 11.16 | 11.38 | 11.00 | 11.22 | 11.22 | 1.17% | 1,937,638 |
| Feb 23, 2026 | 11.22 | 11.34 | 11.04 | 11.09 | 11.09 | -2.12% | 4,156,090 |
| Feb 20, 2026 | 10.98 | 11.35 | 10.93 | 11.33 | 11.33 | 3.19% | 2,243,012 |
| Feb 19, 2026 | 11.17 | 11.23 | 10.82 | 10.98 | 10.98 | -1.52% | 1,805,875 |
| Feb 18, 2026 | 10.95 | 11.22 | 10.88 | 11.15 | 11.15 | 1.46% | 2,872,746 |
| Feb 17, 2026 | 10.94 | 11.07 | 10.81 | 10.99 | 10.99 | 0.46% | 3,680,151 |
| Feb 13, 2026 | 10.87 | 11.15 | 10.74 | 10.94 | 10.94 | 1.48% | 4,276,223 |
| Feb 12, 2026 | 10.81 | 10.94 | 10.37 | 10.78 | 10.78 | 0.28% | 4,219,702 |
| Feb 11, 2026 | 10.74 | 10.86 | 10.41 | 10.75 | 10.75 | 0.19% | 3,671,866 |
| Feb 10, 2026 | 10.65 | 10.87 | 10.58 | 10.73 | 10.73 | 1.13% | 2,495,462 |
| Feb 9, 2026 | 10.70 | 10.77 | 10.52 | 10.61 | 10.61 | -1.76% | 3,603,050 |
| Feb 6, 2026 | 10.61 | 10.97 | 10.56 | 10.80 | 10.80 | 1.98% | 2,212,715 |
| Feb 5, 2026 | 10.44 | 10.90 | 10.38 | 10.59 | 10.59 | 0.47% | 2,995,784 |
| Feb 4, 2026 | 10.39 | 10.59 | 10.23 | 10.54 | 10.54 | 2.63% | 3,289,553 |
| Feb 3, 2026 | 10.36 | 10.86 | 10.19 | 10.27 | 10.27 | 0.20% | 3,483,173 |