Skip to main content
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
17.44
-0.36 (-2.00%)
At close: Dec 5, 2025, 4:00 PM EST
17.44
+0.01 (0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8217.8217.3517.4417.44-1.97%1,018,104
Dec 4, 202517.6117.9717.5017.7917.790.11%1,098,927
Dec 3, 202517.4117.8016.8517.7717.772.72%1,324,052
Dec 2, 202517.7517.7517.0417.3017.300.29%937,017
Dec 1, 202517.0317.4916.9517.2517.25-0.75%1,025,016
Nov 28, 202517.4017.4717.1917.3817.38-0.23%392,361
Nov 26, 202517.1017.5617.0817.4217.421.04%945,723
Nov 25, 202516.8117.3116.6317.2417.243.42%1,205,771
Nov 24, 202516.4616.7816.0716.6716.671.15%2,556,756
Nov 21, 202515.3716.5915.3716.4816.487.57%1,510,166
Nov 20, 202516.0316.1415.2915.3215.32-2.23%1,088,598
Nov 19, 202515.5015.8115.3415.6715.671.29%1,187,258
Nov 18, 202515.6715.8315.3615.4715.47-1.72%1,292,523
Nov 17, 202516.4116.5615.6815.7415.74-4.14%1,395,297
Nov 14, 202516.5116.5716.2716.4216.39-0.67%1,110,079
Nov 13, 202517.1717.3616.4716.5316.50-4.40%1,581,513
Nov 12, 202517.4717.6017.1917.2917.26-1.09%1,131,213
Nov 11, 202517.1717.6117.1617.4817.452.70%1,185,897
Nov 10, 202517.4517.5016.8217.0216.99-2.18%934,278
Nov 7, 202517.0717.5217.0217.4017.371.93%1,024,985
Nov 6, 202517.3817.5717.0317.0717.04-0.81%1,382,914
Nov 5, 202517.4517.7016.8117.2117.18-2.27%1,257,401
Nov 4, 202517.4517.7517.3517.6117.580.51%1,504,827
Nov 3, 202517.6417.8617.2917.5217.49-1.74%1,986,484
Oct 31, 202517.9418.1617.5917.8317.80-1.33%2,080,454
Oct 30, 202518.6518.8117.4218.0718.04-2.95%1,536,881
Oct 29, 202519.1919.2018.5718.6218.59-2.97%1,268,678
Oct 28, 202519.1619.3419.0319.1919.15-0.78%1,082,948
Oct 27, 202519.4119.6219.1719.3419.30-0.72%982,683
Oct 24, 202519.6419.8419.1619.4819.440.67%1,023,842
Oct 23, 202519.2619.6818.9219.3519.310.47%1,693,643
Oct 22, 202518.9319.2718.6619.2619.222.45%1,077,565
Oct 21, 202518.5218.9018.2718.8018.771.08%1,115,859
Oct 20, 202518.3518.7518.1918.6018.572.03%826,037
Oct 17, 202517.8518.2917.7018.2318.201.22%999,083
Oct 16, 202518.4918.5517.8818.0117.98-2.17%1,137,491
Oct 15, 202518.0718.4417.9018.4118.382.73%1,205,783
Oct 14, 202517.1618.0717.1617.9217.892.87%1,027,352
Oct 13, 202517.2017.5117.1017.4217.392.53%722,373
Oct 10, 202517.2617.6416.9616.9916.96-1.16%1,048,544
Oct 9, 202517.2017.4316.8917.1917.161.69%1,182,801
Oct 8, 202517.3117.3916.8516.9116.87-2.11%1,650,203
Oct 7, 202517.6917.6917.2217.2717.24-2.26%1,180,641
Oct 6, 202518.1718.2817.5517.6717.64-2.81%1,085,030
Oct 3, 202518.2618.4518.1018.1818.150.11%1,064,900
Oct 2, 202518.4318.4318.0218.1618.13-1.78%1,485,090
Oct 1, 202518.5818.7518.3818.4918.46-0.86%889,734
Sep 30, 202518.8818.9618.4718.6518.62-1.01%1,021,659
Sep 29, 202518.9919.0318.7118.8418.81-0.74%740,025
Sep 26, 202518.8919.0518.8018.9818.950.64%907,962
Sep 25, 202518.6318.9018.6218.8618.830.16%1,235,555
Sep 24, 202519.3019.3018.6018.8318.80-2.64%947,180
Sep 23, 202519.1619.6219.0419.3419.300.68%1,722,868
Sep 22, 202519.2519.3218.6719.2119.17-0.10%1,717,833
Sep 19, 202519.7519.7819.2119.2319.19-1.79%4,045,813
Sep 18, 202519.1719.7219.1619.5819.541.93%1,418,985
Sep 17, 202519.0319.7019.0119.2119.171.80%1,499,064
Sep 16, 202519.2219.3318.7618.8718.84-1.72%1,090,905
Sep 15, 202519.3219.5819.1519.2019.16-0.41%1,470,331
Sep 12, 202519.6019.7019.2619.2819.240.21%1,859,903
Sep 11, 202518.8819.6318.8519.2419.202.23%1,104,670
Sep 10, 202518.8019.1518.7218.8218.790.64%1,021,934
Sep 9, 202518.6918.7618.3318.7018.67-0.58%1,033,210
Sep 8, 202518.4318.9018.3218.8118.781.35%1,328,381
Sep 5, 202518.1118.6117.9718.5618.533.57%1,114,555
Sep 4, 202517.4917.9317.4017.9217.892.99%1,277,273
Sep 3, 202517.5517.8117.2917.4017.37-1.58%1,452,195
Sep 2, 202517.7917.9617.6217.6817.65-2.91%1,729,120
Aug 29, 202518.3318.3317.9818.2118.180.61%1,661,981
Aug 28, 202518.3818.3818.0318.1018.07-0.82%1,267,306
Aug 27, 202518.1618.5218.0018.2518.22-0.38%1,115,437
Aug 26, 202518.4018.5918.2518.3218.29-0.38%1,869,643
Aug 25, 202518.0118.4517.9418.3918.361.38%1,354,886
Aug 22, 202517.3818.3917.1418.1418.115.71%1,760,196
Aug 21, 202517.1217.4217.1017.1617.13-0.29%1,174,522
Aug 20, 202517.3517.5317.0117.2117.18-1.21%1,405,978
Aug 19, 202517.3517.5817.1817.4217.391.01%1,153,094
Aug 18, 202517.1717.3417.0317.2517.21-0.26%993,698
Aug 15, 202517.3917.4517.1317.2917.26-0.46%1,216,348
Aug 14, 202517.0717.4717.0317.3717.34-0.29%1,821,452
Aug 13, 202516.9417.4416.8117.4217.364.12%1,879,903
Aug 12, 202516.1516.7816.1116.7316.673.66%1,455,550
Aug 11, 202516.1916.4816.1216.1416.08-0.62%1,379,486
Aug 8, 202516.0416.3015.9316.2416.182.27%1,233,984
Aug 7, 202516.0816.2015.7615.8815.82-0.94%1,293,358
Aug 6, 202515.9316.1015.6116.0315.970.38%1,497,839
Aug 5, 202515.6516.0115.4615.9715.913.03%2,146,790
Aug 4, 202515.3315.5115.1715.5015.452.51%1,513,501
Aug 1, 202514.9715.2114.6815.1215.07-0.33%2,062,289
Jul 31, 202515.1215.4414.7515.1715.121.81%2,356,089
Jul 30, 202515.0215.5014.3714.9014.853.19%3,515,096
Jul 29, 202513.6714.6313.5814.4414.396.57%2,903,688
Jul 28, 202513.6213.7413.5013.5513.50-0.29%1,604,924
Jul 25, 202513.4713.6313.3113.5913.540.97%1,077,896
Jul 24, 202513.3013.5213.2513.4613.411.43%1,346,128
Jul 23, 202513.1913.3213.1213.2713.221.30%909,046
Jul 22, 202512.8713.1512.8013.1013.052.75%1,227,073
Jul 21, 202512.5812.8612.5312.7512.703.57%2,264,150
Jul 18, 202512.5312.5312.2012.3112.27-0.65%961,135
Jul 17, 202512.2612.4912.1912.3912.350.81%1,075,649