Skip to main content
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
16.41
-0.01 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
16.50
+0.09 (0.55%)
After-hours: Apr 28, 2026, 4:47 PM EDT

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5416.7216.2216.4116.41-0.06%1,151,578
Apr 27, 202615.8616.6215.8216.4216.422.37%1,626,269
Apr 24, 202615.8816.1415.8016.0416.040.06%703,523
Apr 23, 202616.7416.9915.8016.0316.03-3.14%1,763,260
Apr 22, 202616.3716.6316.1816.5516.552.29%1,705,675
Apr 21, 202616.5816.9316.1216.1816.18-2.35%1,512,835
Apr 20, 202616.4616.6716.4416.5716.570.24%1,408,234
Apr 17, 202616.0916.6615.9416.5316.535.49%1,130,287
Apr 16, 202615.9216.0415.6115.6715.67-1.38%1,075,906
Apr 15, 202615.7515.9715.7515.8915.891.02%805,136
Apr 14, 202615.4815.9215.3515.7315.731.68%1,026,100
Apr 13, 202615.1315.5914.9815.4715.472.11%1,170,470
Apr 10, 202615.2615.3815.0315.1515.15-0.98%1,065,363
Apr 9, 202615.1815.4414.9015.3015.30-0.52%1,261,058
Apr 8, 202615.3915.5515.2215.3815.384.98%1,797,691
Apr 7, 202614.5514.8514.4514.6514.65-0.14%1,065,066
Apr 6, 202614.5714.8014.5314.6714.670.27%837,662
Apr 2, 202614.5914.9614.3014.6314.63-1.75%1,316,332
Apr 1, 202615.0915.1514.8514.8914.89-0.67%1,626,976
Mar 31, 202615.0115.2814.6114.9914.992.11%2,216,820
Mar 30, 202614.5014.9514.4114.6814.682.66%2,692,579
Mar 27, 202614.6914.7814.2114.3014.30-4.09%2,317,167
Mar 26, 202614.8915.3114.8114.9114.91-0.86%1,820,513
Mar 25, 202614.8415.0814.5315.0415.042.73%1,850,616
Mar 24, 202614.4114.7614.1214.6414.640.62%1,904,942
Mar 23, 202614.8314.8914.4514.5514.552.03%2,623,392
Mar 20, 202614.5114.6414.2314.2614.26-2.73%2,716,524
Mar 19, 202614.4114.7614.3814.6614.660.55%1,908,514
Mar 18, 202614.5814.7614.5514.5814.58-0.82%1,676,845
Mar 17, 202614.6815.0514.6114.7014.701.94%1,635,676
Mar 16, 202614.4014.7014.1714.4214.421.62%2,028,503
Mar 13, 202614.0114.3913.8014.1914.192.38%1,532,094
Mar 12, 202613.6614.1613.5713.8613.83-1.14%1,708,143
Mar 11, 202614.0614.2613.7414.0213.99-0.92%1,634,935
Mar 10, 202614.3514.7013.9014.1514.12-2.35%2,022,788
Mar 9, 202613.9414.5713.7114.4914.461.47%1,871,410
Mar 6, 202614.2814.6114.0414.2814.25-2.92%1,899,013
Mar 5, 202614.8715.1814.6414.7114.68-2.45%2,071,378
Mar 4, 202614.5515.1614.5515.0815.053.43%2,014,831
Mar 3, 202613.7914.8713.6114.5814.552.82%2,604,281
Mar 2, 202613.8014.5013.7114.1814.15-2.34%1,674,839
Feb 27, 202614.6114.7114.1414.5214.49-2.48%3,032,759
Feb 26, 202614.8515.2714.7914.8914.861.64%1,084,838
Feb 25, 202614.8415.1014.4014.6514.62-0.48%2,057,840
Feb 24, 202614.4014.8214.4014.7214.691.87%1,205,796
Feb 23, 202614.9015.0114.3214.4514.42-4.30%1,024,114
Feb 20, 202615.3415.5615.0315.1015.07-1.05%832,851
Feb 19, 202615.2515.4915.0215.2615.23-1.55%3,036,110
Feb 18, 202614.6515.5714.6115.5015.476.02%1,566,703
Feb 17, 202614.8014.9214.4214.6214.59-1.35%1,086,072
Feb 13, 202614.4514.8713.8414.8214.793.42%2,144,674
Feb 12, 202615.0315.2113.3614.3314.30-4.15%5,239,640
Feb 11, 202617.4217.4714.5614.9514.92-13.43%2,304,635
Feb 10, 202617.2617.6917.2017.2717.23-0.12%899,232
Feb 9, 202616.9817.3516.7217.2917.252.61%1,248,966
Feb 6, 202616.5216.9816.3116.8516.814.14%1,347,688
Feb 5, 202616.3916.5416.0616.1816.14-1.10%1,573,290
Feb 4, 202616.3816.6015.7316.3616.320.49%1,502,628
Feb 3, 202617.3617.4816.1916.2816.24-6.22%2,154,840
Feb 2, 202617.5018.0117.2617.3617.32-2.64%1,473,880
Jan 30, 202617.5817.9717.3017.8317.790.68%1,101,156
Jan 29, 202617.4717.7117.1517.7117.672.07%1,099,063
Jan 28, 202617.2817.6417.2017.3517.310.99%989,613
Jan 27, 202617.2717.4216.9917.1817.14-0.75%882,102
Jan 26, 202617.0917.3816.9517.3117.271.29%1,190,960
Jan 23, 202617.3717.5616.9517.0917.05-2.73%1,189,378
Jan 22, 202617.9318.2517.4817.5717.53-1.01%850,585
Jan 21, 202617.3218.0117.2517.7517.714.17%1,145,959
Jan 20, 202616.9617.2716.8617.0417.00-2.29%698,098
Jan 16, 202617.4617.8017.3517.4417.40-0.46%1,158,971
Jan 15, 202616.7917.6316.7917.5217.484.35%753,137
Jan 14, 202616.9117.4516.4016.7916.75-1.24%850,262
Jan 13, 202617.3617.5016.9117.0016.96-2.35%594,976
Jan 12, 202617.1617.4816.6817.4117.370.93%719,860
Jan 9, 202617.3717.6717.1017.2517.21-0.63%1,093,107
Jan 8, 202617.5617.7617.3417.3617.32-1.25%782,975
Jan 7, 202617.7317.8217.3817.5817.54-810,819
Jan 6, 202617.3217.6216.9417.5817.540.29%1,132,609
Jan 5, 202616.8717.6416.8317.5317.493.30%890,404
Jan 2, 202617.3117.5516.8916.9716.93-2.13%624,618
Dec 31, 202517.5117.5117.2917.3417.30-0.97%658,036
Dec 30, 202517.5717.6617.4617.5117.47-0.68%470,018
Dec 29, 202517.6517.8117.4517.6317.59-0.11%465,155
Dec 26, 202517.6617.7817.5117.6517.61-0.23%376,503
Dec 24, 202517.6217.7517.5417.6917.650.45%303,555
Dec 23, 202517.3417.7217.2717.6117.570.69%673,555
Dec 22, 202517.4317.6517.3717.4917.45-0.06%884,551
Dec 19, 202517.6717.7617.4017.5017.46-1.19%2,498,607
Dec 18, 202517.5217.8717.3717.7117.672.49%1,080,281
Dec 17, 202517.1317.3717.1017.2817.240.70%1,506,015
Dec 16, 202517.0917.6117.0417.1617.120.59%1,607,789
Dec 15, 202517.2717.5216.9917.0617.02-1.50%1,058,394
Dec 12, 202517.3117.3516.9817.3217.280.55%932,756
Dec 11, 202517.2317.6117.1317.2317.190.91%1,449,344
Dec 10, 202517.0117.3616.9217.0717.03-0.12%1,600,889
Dec 9, 202516.9417.2916.4717.0917.050.29%710,710
Dec 8, 202517.5517.7016.8417.0417.00-2.29%1,550,442
Dec 5, 202517.8217.8217.3517.4417.40-1.97%1,018,104
Dec 4, 202517.6117.9717.5017.7917.750.11%1,098,927
Dec 3, 202517.4117.8016.8517.7717.732.72%1,324,052