Skip to main content
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
15.27
+0.25 (1.66%)
At close: Jun 26, 2026, 4:00 PM EDT
15.25
-0.02 (-0.13%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.0515.3914.8815.2715.271.66%5,358,608
Jun 25, 202615.1315.4214.8615.0215.02-1,049,691
Jun 24, 202615.0815.3714.9315.0215.02-0.13%1,096,791
Jun 23, 202614.9215.1914.7615.0415.041.76%1,183,687
Jun 22, 202614.8015.0814.6814.7814.78-0.61%1,004,621
Jun 18, 202614.9615.1214.7814.8714.870.88%1,698,635
Jun 17, 202615.2515.7214.6914.7414.74-3.79%1,295,914
Jun 16, 202615.2015.3915.1615.3215.321.86%1,382,863
Jun 15, 202615.2515.6414.9215.0415.04-0.92%971,893
Jun 12, 202614.8415.3714.8115.1815.182.50%966,089
Jun 11, 202615.1015.1014.6014.8114.81-1.13%1,128,372
Jun 10, 202615.1915.2914.9814.9814.98-1.38%1,359,298
Jun 9, 202614.8515.3214.7615.1915.193.40%1,270,366
Jun 8, 202614.6714.8914.4814.6914.690.55%1,404,718
Jun 5, 202614.4514.7014.2614.6114.610.62%1,173,544
Jun 4, 202614.2114.6314.1314.5214.523.94%1,681,672
Jun 3, 202614.3414.3413.8113.9713.97-3.12%1,259,312
Jun 2, 202613.7814.7413.7414.4214.423.15%1,324,873
Jun 1, 202613.8113.9913.6213.9813.980.07%1,577,734
May 29, 202614.1714.4413.9313.9713.97-2.03%1,301,568
May 28, 202614.4014.5914.1914.2614.26-1.66%1,112,412
May 27, 202614.5814.9114.2014.5014.50-1,089,608
May 26, 202614.6314.8014.3614.5014.50-0.68%1,024,755
May 22, 202614.5314.6514.3414.6014.600.48%1,150,874
May 21, 202614.2414.5813.9814.5314.530.48%1,235,793
May 20, 202613.9514.4813.7614.4614.463.66%1,403,803
May 19, 202614.3014.4313.9413.9513.95-2.45%1,231,017
May 18, 202614.4114.7514.2714.3014.30-0.49%1,542,380
May 15, 202614.6514.6914.1714.3714.37-2.84%1,620,599
May 14, 202615.9216.0414.7814.7914.79-6.27%1,627,551
May 13, 202615.9315.9715.6215.8415.78-1.86%1,017,889
May 12, 202616.5116.5116.0916.1416.08-2.36%1,217,443
May 11, 202616.7316.8316.3716.5316.47-1.20%1,424,306
May 8, 202616.9117.1316.6516.7316.67-0.83%1,457,359
May 7, 202616.6116.8916.5716.8716.811.63%1,268,250
May 6, 202616.5616.8216.5516.6016.541.65%1,340,881
May 5, 202615.7016.3515.5816.3316.274.41%1,636,452
May 4, 202615.8516.2115.4315.6415.58-2.49%2,103,880
May 1, 202616.3416.6515.9616.0415.98-0.50%3,037,344
Apr 30, 202615.9116.2815.3916.1216.062.22%2,665,922
Apr 29, 202616.2316.3215.7015.7715.71-3.90%1,226,028
Apr 28, 202616.5416.7216.2216.4116.35-0.06%1,151,766
Apr 27, 202615.8616.6215.8216.4216.362.37%1,626,269
Apr 24, 202615.8816.1415.8016.0415.980.06%838,785
Apr 23, 202616.7416.9915.8016.0315.97-3.14%1,763,265
Apr 22, 202616.3716.6316.1816.5516.492.29%1,705,675
Apr 21, 202616.5816.9316.1216.1816.12-2.35%1,531,572
Apr 20, 202616.4616.6716.4416.5716.510.24%1,408,234
Apr 17, 202616.0916.6615.9416.5316.475.49%1,131,285
Apr 16, 202615.9216.0415.6115.6715.61-1.38%1,075,906
Apr 15, 202615.7515.9715.7515.8915.831.02%805,159
Apr 14, 202615.4815.9215.3515.7315.671.68%1,026,100
Apr 13, 202615.1315.5914.9815.4715.412.11%1,170,470
Apr 10, 202615.2615.3815.0315.1515.09-0.98%1,065,363
Apr 9, 202615.1815.4414.9015.3015.24-0.52%1,261,058
Apr 8, 202615.3915.5515.2215.3815.324.98%1,797,691
Apr 7, 202614.5514.8514.4514.6514.59-0.14%1,065,071
Apr 6, 202614.5714.8014.5314.6714.610.27%837,662
Apr 2, 202614.5914.9614.3014.6314.57-1.75%1,316,342
Apr 1, 202615.0915.1514.8514.8914.83-0.67%1,626,976
Mar 31, 202615.0115.2814.6114.9914.932.11%2,216,820
Mar 30, 202614.5014.9514.4114.6814.622.66%2,699,784
Mar 27, 202614.6914.7814.2114.3014.25-4.09%2,327,874
Mar 26, 202614.8915.3114.8114.9114.85-0.86%1,820,513
Mar 25, 202614.8415.0814.5315.0414.982.73%1,850,616
Mar 24, 202614.4114.7614.1214.6414.580.62%1,904,942
Mar 23, 202614.8314.8914.4514.5514.492.03%2,623,392
Mar 20, 202614.5114.6414.2314.2614.21-2.73%2,716,524
Mar 19, 202614.4114.7614.3814.6614.600.55%1,908,514
Mar 18, 202614.5814.7614.5514.5814.52-0.82%1,676,845
Mar 17, 202614.6815.0514.6114.7014.641.94%1,635,676
Mar 16, 202614.4014.7014.1714.4214.371.62%2,028,503
Mar 13, 202614.0114.3913.8014.1914.142.60%1,532,094
Mar 12, 202613.6614.1613.5713.8613.78-1.14%1,708,143
Mar 11, 202614.0614.2613.7414.0213.94-0.92%1,634,935
Mar 10, 202614.3514.7013.9014.1514.07-2.35%2,022,788
Mar 9, 202613.9414.5713.7114.4914.401.47%1,871,410
Mar 6, 202614.2814.6114.0414.2814.20-2.92%1,899,013
Mar 5, 202614.8715.1814.6414.7114.62-2.45%2,071,378
Mar 4, 202614.5515.1614.5515.0814.993.43%2,014,831
Mar 3, 202613.7914.8713.6114.5814.492.82%2,604,281
Mar 2, 202613.8014.5013.7114.1814.10-2.34%1,674,839
Feb 27, 202614.6114.7114.1414.5214.43-2.48%3,032,759
Feb 26, 202614.8515.2714.7914.8914.801.64%1,084,838
Feb 25, 202614.8415.1014.4014.6514.56-0.48%2,057,840
Feb 24, 202614.4014.8214.4014.7214.631.87%1,205,796
Feb 23, 202614.9015.0114.3214.4514.36-4.30%1,024,114
Feb 20, 202615.3415.5615.0315.1015.01-1.05%832,851
Feb 19, 202615.2515.4915.0215.2615.17-1.55%3,036,110
Feb 18, 202614.6515.5714.6115.5015.416.02%1,566,703
Feb 17, 202614.8014.9214.4214.6214.53-1.35%1,086,072
Feb 13, 202614.4514.8713.8414.8214.733.42%2,144,674
Feb 12, 202615.0315.2113.3614.3314.24-4.15%5,239,640
Feb 11, 202617.4217.4714.5614.9514.86-13.43%2,304,635
Feb 10, 202617.2617.6917.2017.2717.17-0.12%899,232
Feb 9, 202616.9817.3516.7217.2917.192.61%1,248,966
Feb 6, 202616.5216.9816.3116.8516.754.14%1,347,688
Feb 5, 202616.3916.5416.0616.1816.08-1.10%1,573,290
Feb 4, 202616.3816.6015.7316.3616.260.49%1,502,628
Feb 3, 202617.3617.4816.1916.2816.18-6.22%2,154,840