Newmark Group, Inc. - Class A Common Stock (NMRK)

Historical Prices For Newmark Group, Inc. - Class A Common Stock (NMRK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.74	11.52	10.22	10.75	842,326	10.75
4/03/2025	11.64	11.83	11.22	11.27	1,940,243	11.27
4/02/2025	11.88	12.37	11.81	12.35	865,170	12.35
4/01/2025	12.36	12.36	11.90	12.11	1,202,711	12.11
3/31/2025	11.96	12.26	11.73	12.17	1,356,877	12.17
3/28/2025	12.49	12.57	12.05	12.11	895,832	12.11
3/27/2025	12.59	12.68	12.43	12.48	579,412	12.48
3/26/2025	12.77	12.97	12.57	12.62	649,029	12.62
3/25/2025	12.86	12.93	12.68	12.74	1,084,823	12.74
3/24/2025	12.68	12.89	12.65	12.86	1,009,567	12.86
3/21/2025	12.44	12.60	12.26	12.43	1,607,972	12.43
3/20/2025	12.39	12.73	12.28	12.58	893,786	12.58
3/19/2025	12.40	12.65	12.30	12.53	1,115,421	12.53
3/18/2025	12.49	12.59	12.26	12.28	1,082,870	12.28
3/17/2025	12.33	12.71	12.31	12.63	1,021,553	12.63
3/14/2025	12.05	12.45	11.89	12.40	1,212,429	12.40
3/13/2025	12.63	12.63	11.80	11.85	1,001,023	11.85
3/12/2025	12.59	12.92	12.56	12.70	1,417,908	12.70
3/11/2025	12.49	12.79	12.32	12.51	1,594,374	12.51
3/10/2025	13.14	13.45	12.43	12.54	977,655	12.54
3/07/2025	13.43	13.58	12.91	13.28	974,639	13.28
3/06/2025	13.79	14.01	13.45	13.54	1,130,912	13.54
3/05/2025	13.81	14.12	13.61	14.06	1,135,834	14.06
3/04/2025	14.22	14.26	13.74	13.81	858,492	13.81
3/03/2025	14.63	14.76	14.25	14.44	921,711	14.44
2/28/2025	14.32	14.67	14.30	14.67	1,105,325	14.64
2/27/2025	14.25	14.54	14.25	14.32	772,787	14.29
2/26/2025	14.17	14.36	14.04	14.22	559,581	14.19
2/25/2025	14.09	14.33	14.00	14.11	689,246	14.08
2/24/2025	14.19	14.28	13.96	13.99	796,400	13.96
2/21/2025	14.55	14.63	14.03	14.16	1,045,281	14.13
2/20/2025	14.86	14.90	14.39	14.43	929,106	14.40
2/19/2025	14.28	14.63	14.06	14.52	864,832	14.49
2/18/2025	14.47	14.65	14.12	14.56	1,223,152	14.53
2/14/2025	14.77	15.52	14.35	14.69	2,290,112	14.66
2/13/2025	13.67	13.93	13.51	13.82	1,344,598	13.79
2/12/2025	13.40	13.77	13.29	13.63	1,064,975	13.60
2/11/2025	13.60	13.87	13.60	13.78	755,218	13.75
2/10/2025	13.79	13.97	13.59	13.79	966,078	13.76
2/07/2025	13.85	13.98	13.67	13.72	801,867	13.69
2/06/2025	14.27	14.27	13.78	13.92	739,305	13.89
2/05/2025	13.94	14.26	13.89	14.14	731,650	14.11
2/04/2025	13.69	13.96	13.69	13.88	472,014	13.85
2/03/2025	13.74	14.06	13.61	13.80	787,162	13.77
1/31/2025	14.06	14.29	13.98	14.13	913,059	14.10
1/30/2025	14.08	14.29	13.96	14.09	569,460	14.06
1/29/2025	14.00	14.13	13.78	13.88	576,721	13.85
1/28/2025	14.01	14.22	13.82	13.98	698,859	13.95
1/27/2025	13.85	14.41	13.71	14.13	1,112,201	14.10
1/24/2025	14.05	14.14	13.70	13.85	872,050	13.82
1/23/2025	13.74	13.93	13.33	13.90	1,244,088	13.87
1/22/2025	13.69	13.89	13.55	13.76	1,085,627	13.73
1/21/2025	13.44	13.81	13.44	13.79	965,982	13.76
1/17/2025	13.44	13.44	13.19	13.29	714,784	13.26
1/16/2025	12.88	13.29	12.78	13.25	996,291	13.22
1/15/2025	12.61	13.01	12.61	12.91	1,227,214	12.88
1/14/2025	12.08	12.15	11.88	12.07	1,197,455	12.05
1/13/2025	11.82	11.96	11.49	11.93	1,031,809	11.91
1/10/2025	12.06	12.19	11.77	11.95	862,522	11.93
1/08/2025	12.23	12.45	12.02	12.40	886,993	12.37
1/07/2025	12.85	12.94	12.30	12.34	811,189	12.31
1/06/2025	12.74	13.12	12.69	12.85	1,292,288	12.82