Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
9.34
-0.11 (-1.16%)
At close: Apr 28, 2026, 4:00 PM EDT
9.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Neogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.47 | 9.51 | 9.08 | 9.34 | - | -1.16% | 2,907,309 |
| 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% | 1,791,027 |
| Apr 23, 2026 | 9.57 | 9.61 | 9.25 | 9.35 | 9.35 | -1.79% | 4,303,690 |
| Apr 22, 2026 | 9.55 | 9.58 | 9.29 | 9.52 | 9.52 | 1.06% | 2,136,703 |
| Apr 21, 2026 | 9.66 | 9.94 | 9.35 | 9.42 | 9.42 | -2.18% | 2,546,497 |
| 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% | 2,103,159 |
| Apr 16, 2026 | 9.34 | 9.42 | 9.16 | 9.24 | 9.24 | -1.91% | 1,871,348 |
| 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% | 2,962,428 |
| Apr 13, 2026 | 9.40 | 9.46 | 9.03 | 9.14 | 9.14 | -2.97% | 3,672,890 |
| Apr 10, 2026 | 9.96 | 10.00 | 9.29 | 9.42 | 9.42 | -6.13% | 4,848,278 |
| Apr 9, 2026 | 9.20 | 10.83 | 9.20 | 10.04 | 10.04 | -2.95% | 5,812,073 |
| Apr 8, 2026 | 10.54 | 10.70 | 10.22 | 10.34 | 10.34 | 3.61% | 3,821,581 |
| Apr 7, 2026 | 9.53 | 10.20 | 9.51 | 9.98 | 9.98 | 4.39% | 3,792,354 |
| Apr 6, 2026 | 9.38 | 9.60 | 9.30 | 9.56 | 9.56 | 1.59% | 2,374,547 |
| 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% | 2,050,661 |
| 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% | 2,061,224 |
| 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% | 1,668,370 |
| 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% | 1,751,111 |
| 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% | 2,833,114 |
| Mar 12, 2026 | 9.59 | 9.72 | 9.35 | 9.35 | 9.35 | -5.17% | 1,938,196 |
| Mar 11, 2026 | 9.53 | 9.88 | 9.51 | 9.86 | 9.86 | 2.18% | 1,413,070 |
| Mar 10, 2026 | 9.71 | 9.95 | 9.42 | 9.65 | 9.65 | -0.52% | 2,044,359 |
| Mar 9, 2026 | 9.46 | 9.73 | 9.15 | 9.70 | 9.70 | - | 3,168,336 |
| Mar 6, 2026 | 10.50 | 10.67 | 9.64 | 9.70 | 9.70 | -9.26% | 2,564,208 |
| 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% | 6,251,620 |
| Feb 27, 2026 | 11.17 | 11.34 | 11.07 | 11.23 | 11.23 | -0.80% | 2,520,851 |
| Feb 26, 2026 | 11.28 | 11.42 | 11.07 | 11.32 | 11.32 | 0.18% | 1,764,045 |
| Feb 25, 2026 | 11.26 | 11.43 | 11.16 | 11.30 | 11.30 | 0.71% | 1,964,498 |
| Feb 24, 2026 | 11.16 | 11.38 | 11.00 | 11.22 | 11.22 | 1.17% | 1,937,631 |
| 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% | 2,243,011 |
| 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% | 2,492,931 |
| Feb 13, 2026 | 10.87 | 11.15 | 10.74 | 10.94 | 10.94 | 1.48% | 4,194,144 |
| Feb 12, 2026 | 10.81 | 10.94 | 10.37 | 10.78 | 10.78 | 0.28% | 4,219,697 |
| Feb 11, 2026 | 10.74 | 10.86 | 10.41 | 10.75 | 10.75 | 0.19% | 3,671,549 |
| Feb 10, 2026 | 10.65 | 10.87 | 10.58 | 10.73 | 10.73 | 1.13% | 2,494,615 |
| Feb 9, 2026 | 10.70 | 10.77 | 10.52 | 10.61 | 10.61 | -1.76% | 3,069,235 |
| 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% | 2,994,867 |
| Feb 4, 2026 | 10.39 | 10.59 | 10.23 | 10.54 | 10.54 | 2.63% | 3,288,499 |
| Feb 3, 2026 | 10.36 | 10.86 | 10.19 | 10.27 | 10.27 | 0.20% | 3,483,170 |
| Feb 2, 2026 | 10.09 | 10.50 | 9.94 | 10.25 | 10.25 | 0.29% | 3,254,580 |
| Jan 30, 2026 | 10.19 | 10.31 | 10.08 | 10.22 | 10.22 | 0.10% | 2,945,054 |
| Jan 29, 2026 | 10.36 | 10.42 | 9.94 | 10.21 | 10.21 | -1.35% | 3,300,370 |
| Jan 28, 2026 | 10.18 | 10.42 | 10.13 | 10.35 | 10.35 | 0.98% | 2,197,557 |
| Jan 27, 2026 | 9.99 | 10.44 | 9.95 | 10.25 | 10.25 | 2.40% | 3,372,688 |
| Jan 26, 2026 | 9.73 | 10.05 | 9.61 | 10.01 | 10.01 | 2.14% | 3,377,560 |
| Jan 23, 2026 | 9.81 | 10.03 | 9.71 | 9.80 | 9.80 | -1.26% | 7,259,206 |
| Jan 22, 2026 | 9.87 | 10.12 | 9.72 | 9.93 | 9.93 | 0.56% | 2,719,696 |
| Jan 21, 2026 | 9.32 | 9.93 | 9.32 | 9.87 | 9.87 | 5.56% | 2,576,800 |
| Jan 20, 2026 | 8.93 | 9.54 | 8.93 | 9.35 | 9.35 | 1.08% | 2,398,109 |
| Jan 16, 2026 | 9.51 | 9.59 | 9.19 | 9.25 | 9.25 | -2.22% | 2,039,516 |
| Jan 15, 2026 | 9.42 | 9.78 | 9.27 | 9.46 | 9.46 | 0.75% | 2,460,592 |
| Jan 14, 2026 | 9.09 | 9.44 | 9.07 | 9.39 | 9.39 | 2.18% | 3,343,696 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.07 | 9.19 | 9.19 | -1.92% | 2,750,745 |
| Jan 12, 2026 | 9.62 | 9.62 | 9.04 | 9.37 | 9.37 | -2.60% | 6,372,687 |
| Jan 9, 2026 | 9.98 | 10.30 | 8.44 | 9.62 | 9.62 | -0.93% | 9,500,586 |
| Jan 8, 2026 | 9.24 | 10.24 | 9.12 | 9.71 | 9.71 | 31.57% | 22,973,175 |
| Jan 7, 2026 | 7.41 | 7.50 | 7.26 | 7.38 | 7.38 | -0.40% | 3,319,408 |
| Jan 6, 2026 | 7.24 | 7.51 | 7.20 | 7.41 | 7.41 | 2.07% | 5,204,429 |
| Jan 5, 2026 | 7.00 | 7.32 | 6.98 | 7.26 | 7.26 | 3.71% | 1,878,042 |
| Jan 2, 2026 | 6.93 | 7.08 | 6.89 | 7.00 | 7.00 | 0.14% | 2,936,007 |
| Dec 31, 2025 | 7.05 | 7.09 | 6.98 | 6.99 | 6.99 | -0.85% | 1,775,206 |
| Dec 30, 2025 | 7.17 | 7.21 | 6.99 | 7.05 | 7.05 | -2.35% | 1,955,381 |
| Dec 29, 2025 | 7.13 | 7.29 | 7.08 | 7.22 | 7.22 | 1.26% | 2,691,881 |
| Dec 26, 2025 | 7.19 | 7.19 | 7.01 | 7.13 | 7.13 | -0.14% | 1,791,992 |
| Dec 24, 2025 | 7.14 | 7.20 | 7.05 | 7.14 | 7.14 | -0.14% | 872,614 |
| Dec 23, 2025 | 7.12 | 7.15 | 6.99 | 7.15 | 7.15 | 0.28% | 1,765,809 |
| Dec 22, 2025 | 7.18 | 7.30 | 7.01 | 7.13 | 7.13 | -0.97% | 4,488,694 |
| Dec 19, 2025 | 7.44 | 7.53 | 7.17 | 7.20 | 7.20 | -3.61% | 3,432,048 |
| Dec 18, 2025 | 7.14 | 7.53 | 7.12 | 7.47 | 7.47 | 5.36% | 3,217,313 |
| Dec 17, 2025 | 7.04 | 7.23 | 6.95 | 7.09 | 7.09 | 0.71% | 1,965,834 |
| Dec 16, 2025 | 6.83 | 7.18 | 6.74 | 7.04 | 7.04 | 2.77% | 3,467,771 |
| Dec 15, 2025 | 6.86 | 6.92 | 6.71 | 6.85 | 6.85 | -0.15% | 5,118,262 |
| Dec 12, 2025 | 7.06 | 7.07 | 6.76 | 6.86 | 6.86 | -2.56% | 2,629,712 |
| Dec 11, 2025 | 6.98 | 7.09 | 6.93 | 7.04 | 7.04 | 0.86% | 12,084,769 |
| Dec 10, 2025 | 6.39 | 7.02 | 6.35 | 6.98 | 6.98 | 9.06% | 6,127,326 |
| Dec 9, 2025 | 6.05 | 6.49 | 6.00 | 6.40 | 6.40 | 5.96% | 6,818,802 |
| Dec 8, 2025 | 6.04 | 6.22 | 5.95 | 6.04 | 6.04 | 1.00% | 2,115,207 |
| Dec 5, 2025 | 5.98 | 6.04 | 5.90 | 5.98 | 5.98 | 0.84% | 1,391,430 |
| Dec 4, 2025 | 5.95 | 5.97 | 5.82 | 5.93 | 5.93 | -0.17% | 2,964,650 |
| Dec 3, 2025 | 5.93 | 6.08 | 5.86 | 5.94 | 5.94 | 0.34% | 2,454,100 |