Neogen Corporation (NEOG)
NASDAQ: NEOG
· Real-Time Price · USD
5.54
0.11 (2.03%)
At close: Aug 18, 2025, 3:59 PM
5.54
0.00%
After-hours: Aug 18, 2025, 06:10 PM EDT
NEOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.44 | 5.61 | 5.34 | 5.54 | n/a | 2.03% | 10,180,710 |
| Aug 15, 2025 | 5.55 | 5.58 | 5.36 | 5.43 | 5.43 | -1.27% | 3,428,000 |
| Aug 14, 2025 | 5.47 | 5.52 | 5.39 | 5.50 | 5.50 | -0.72% | 2,352,504 |
| Aug 13, 2025 | 5.23 | 5.57 | 5.16 | 5.54 | 5.54 | 5.93% | 4,423,348 |
| Aug 12, 2025 | 5.16 | 5.29 | 5.12 | 5.23 | 5.23 | 2.35% | 6,320,503 |
| Aug 11, 2025 | 5.10 | 5.21 | 5.02 | 5.11 | 5.11 | 0.59% | 8,386,600 |
| Aug 8, 2025 | 5.03 | 5.09 | 4.89 | 5.08 | 5.08 | 1.60% | 5,799,600 |
| Aug 7, 2025 | 4.88 | 5.01 | 4.78 | 5.00 | 5.00 | 4.82% | 4,610,646 |
| Aug 6, 2025 | 4.65 | 4.78 | 4.63 | 4.77 | 4.77 | 1.92% | 6,849,500 |
| Aug 5, 2025 | 4.69 | 4.79 | 4.63 | 4.68 | 4.68 | 0.00% | 5,564,502 |
| Aug 4, 2025 | 4.69 | 4.85 | 4.65 | 4.68 | 4.68 | 0.43% | 4,713,000 |
| Aug 1, 2025 | 4.64 | 4.77 | 4.56 | 4.66 | 4.66 | 0.22% | 6,055,646 |
| Jul 31, 2025 | 4.64 | 4.81 | 4.60 | 4.65 | 4.65 | -1.06% | 6,749,778 |
| Jul 30, 2025 | 4.81 | 4.95 | 4.64 | 4.70 | 4.70 | -2.69% | 8,704,169 |
| Jul 29, 2025 | 4.96 | 5.01 | 4.69 | 4.83 | 4.83 | -10.89% | 8,184,529 |
| Jul 28, 2025 | 5.23 | 5.47 | 5.14 | 5.42 | 5.42 | 3.83% | 5,431,300 |
| Jul 25, 2025 | 5.17 | 5.28 | 5.12 | 5.22 | 5.22 | 1.95% | 4,148,452 |
| Jul 24, 2025 | 5.01 | 5.21 | 5.01 | 5.12 | 5.12 | 1.19% | 4,200,763 |
| Jul 23, 2025 | 5.07 | 5.20 | 5.00 | 5.06 | 5.06 | 0.80% | 4,813,032 |
| Jul 22, 2025 | 4.82 | 5.05 | 4.81 | 5.02 | 5.02 | 5.02% | 3,988,643 |