Newmark Group Inc. (NMRK)
NASDAQ: NMRK
· Real-Time Price · USD
18.18
0.02 (0.11%)
At close: Oct 03, 2025, 3:59 PM
18.18
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
NMRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.26 | 18.45 | 18.10 | 18.18 | 18.18 | 0.11% | 1,064,900 |
| Oct 2, 2025 | 18.43 | 18.43 | 18.02 | 18.16 | 18.16 | -1.78% | 1,485,100 |
| Oct 1, 2025 | 18.58 | 18.75 | 18.38 | 18.49 | 18.49 | -0.86% | 889,734 |
| Sep 30, 2025 | 18.88 | 18.96 | 18.47 | 18.65 | 18.65 | -1.01% | 1,021,659 |
| Sep 29, 2025 | 18.99 | 19.03 | 18.71 | 18.84 | 18.84 | -0.74% | 740,025 |
| Sep 26, 2025 | 18.89 | 19.05 | 18.80 | 18.98 | 18.98 | 0.64% | 908,000 |
| Sep 25, 2025 | 18.63 | 18.90 | 18.62 | 18.86 | 18.86 | 0.16% | 1,235,600 |
| Sep 24, 2025 | 19.30 | 19.30 | 18.60 | 18.83 | 18.83 | -2.64% | 947,200 |
| Sep 23, 2025 | 19.16 | 19.62 | 19.04 | 19.34 | 19.34 | 0.68% | 1,722,868 |
| Sep 22, 2025 | 19.25 | 19.32 | 18.67 | 19.21 | 19.21 | -0.10% | 1,717,833 |
| Sep 19, 2025 | 19.75 | 19.78 | 19.21 | 19.23 | 19.23 | -1.79% | 4,045,813 |
| Sep 18, 2025 | 19.17 | 19.72 | 19.16 | 19.58 | 19.58 | 1.93% | 1,419,000 |
| Sep 17, 2025 | 19.03 | 19.70 | 19.01 | 19.21 | 19.21 | 1.80% | 1,499,064 |
| Sep 16, 2025 | 19.22 | 19.33 | 18.76 | 18.87 | 18.87 | -1.72% | 1,090,905 |
| Sep 15, 2025 | 19.32 | 19.58 | 19.15 | 19.20 | 19.20 | -0.41% | 1,470,331 |
| Sep 12, 2025 | 19.60 | 19.70 | 19.26 | 19.28 | 19.28 | 0.21% | 1,859,903 |
| Sep 11, 2025 | 18.88 | 19.63 | 18.85 | 19.24 | 19.24 | 2.23% | 1,104,700 |
| Sep 10, 2025 | 18.80 | 19.15 | 18.72 | 18.82 | 18.82 | 0.64% | 1,021,934 |
| Sep 9, 2025 | 18.69 | 18.76 | 18.33 | 18.70 | 18.70 | -0.58% | 1,033,210 |
| Sep 8, 2025 | 18.43 | 18.90 | 18.32 | 18.81 | 18.81 | 1.35% | 1,328,400 |
Page 1 of 98