NASDAQ : NMRK
Newmark Group, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 11.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Newmark Group, Inc. (NMRK) closed at 12.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.55 | 12.12 | 11.4 | 12.07 | 639,830 | +4.77% |
| 2026-10-30 | 11.38 | 11.58 | 11.15 | 11.52 | 3,701,734 | +1.23% |
| 2026-10-29 | 11.55 | 12.02 | 11.13 | 11.38 | 3,110,974 | -5.64% |
| 2026-10-28 | 11.58 | 12.12 | 11.565 | 12.06 | 2,890,646 | +5.05% |
| 2026-10-27 | 11.39 | 11.495 | 11.25 | 11.48 | 1,255,005 | +1.23% |
| 2026-10-26 | 11.45 | 11.585 | 11.31 | 11.34 | 1,356,809 | -1.56% |
| 2026-10-23 | 11.73 | 11.73 | 11.43 | 11.52 | 1,552,966 | -2.54% |
| 2026-10-22 | 11.39 | 11.925 | 11.39 | 11.82 | 1,779,071 | +2.96% |
| 2026-10-21 | 11.7 | 11.74 | 11.355 | 11.48 | 1,750,045 | -1.37% |
| 2026-10-20 | 11.42 | 11.83 | 11.33 | 11.64 | 2,107,879 | +3.05% |
| 2026-10-19 | 11.74 | 11.82 | 11.26 | 11.295 | 2,311,566 | -4.76% |
| 2026-10-16 | 11.92 | 12.095 | 11.73 | 11.86 | 1,429,158 | -0.42% |
| 2026-10-15 | 11.79 | 11.92 | 11.71 | 11.91 | 2,030,079 | +2.85% |
| 2026-10-14 | 11.54 | 11.74 | 11.38 | 11.58 | 1,851,002 | -1.11% |
| 2026-10-13 | 11.82 | 11.905 | 11.425 | 11.71 | 2,305,904 | -0.26% |
| 2026-10-12 | 11.95 | 12.22 | 11.55 | 11.74 | 2,111,122 | -3.14% |
| 2026-10-09 | 12.49 | 12.67 | 12.045 | 12.12 | 1,548,452 | -3.19% |
| 2026-10-08 | 12.04 | 12.555 | 12 | 12.52 | 1,820,159 | +2.67% |
| 2026-10-07 | 12.43 | 12.525 | 11.9 | 12.195 | 1,653,420 | -3.14% |
| 2026-10-06 | 12.68 | 12.83 | 12.535 | 12.59 | 1,463,634 | +0.08% |
| 2026-10-05 | 12.59 | 12.73 | 12.48 | 12.58 | 1,310,098 | -0.55% |
| 2026-10-02 | 12.99 | 13.155 | 12.61 | 12.65 | 1,859,203 | +0.00% |
| 2026-10-01 | 12.26 | 12.785 | 12.2 | 12.65 | 2,618,395 | +3.18% |
| 2026-09-30 | 12.55 | 12.55 | 12.145 | 12.26 | 2,361,450 | -1.68% |
| 2026-09-29 | 12.48 | 12.685 | 12.37 | 12.47 | 1,721,507 | -0.16% |
| 2026-09-28 | 12.85 | 12.945 | 12.425 | 12.49 | 2,155,557 | -4.36% |
| 2026-09-25 | 13.11 | 13.345 | 13.02 | 13.06 | 2,511,460 | -0.31% |
| 2026-09-24 | 13.13 | 13.395 | 12.955 | 13.1 | 2,187,638 | -0.23% |
| 2026-09-23 | 13.86 | 13.86 | 13.095 | 13.13 | 1,859,422 | -5.81% |
| 2026-09-22 | 14.12 | 14.414 | 13.84 | 13.94 | 2,353,882 | -0.21% |
| 2026-09-21 | 13.93 | 14.08 | 13.845 | 13.97 | 2,513,733 | +0.22% |
| 2026-09-18 | 13.68 | 13.94 | 13.565 | 13.94 | 6,176,010 | +0.76% |
| 2026-09-17 | 14.45 | 14.5 | 13.735 | 13.835 | 3,225,290 | -2.50% |
| 2026-09-16 | 14.45 | 14.45 | 13.955 | 14.19 | 1,712,799 | -0.42% |
| 2026-09-15 | 14.24 | 14.33 | 14.06 | 14.25 | 1,383,165 | +0.35% |
| 2026-09-14 | 14.43 | 14.54 | 14.12 | 14.2 | 1,948,636 | -1.53% |
| 2026-09-11 | 14.38 | 14.505 | 14.19 | 14.42 | 1,278,610 | +1.76% |
| 2026-09-10 | 14.43 | 14.49 | 14.085 | 14.17 | 906,544 | -3.28% |
| 2026-09-09 | 14.77 | 14.89 | 14.57 | 14.65 | 1,127,186 | -1.21% |
| 2026-09-08 | 15.07 | 15.07 | 14.69 | 14.83 | 1,503,981 | -2.75% |
| 2026-09-04 | 14.8 | 15.34 | 14.58 | 15.25 | 2,340,998 | +2.25% |
| 2026-09-03 | 14.81 | 15.19 | 14.69 | 14.915 | 1,645,651 | +2.86% |
| 2026-09-02 | 15.25 | 15.36 | 14.46 | 14.5 | 2,026,408 | -3.46% |
| 2026-09-01 | 15.1 | 15.34 | 14.83 | 15.02 | 1,688,392 | -1.38% |
| 2026-08-31 | 15.61 | 15.675 | 15.21 | 15.23 | 1,848,628 | -3.79% |
| 2026-08-28 | 15.57 | 15.96 | 15.57 | 15.83 | 1,195,849 | +1.87% |
| 2026-08-27 | 15.63 | 15.78 | 15.48 | 15.54 | 982,219 | -1.40% |
| 2026-08-26 | 16.03 | 16.13 | 15.73 | 15.76 | 1,048,273 | -1.50% |
| 2026-08-25 | 16.12 | 16.185 | 15.73 | 16 | 1,306,108 | -0.44% |
| 2026-08-24 | 16.21 | 16.29 | 15.82 | 16.07 | 1,020,100 | -0.86% |
| 2026-08-21 | 16.13 | 16.26 | 15.87 | 16.21 | 1,070,211 | +1.44% |
| 2026-08-20 | 16.08 | 16.345 | 15.94 | 15.98 | 1,383,280 | -2.68% |
| 2026-08-19 | 15.44 | 16.45 | 15.303 | 16.42 | 2,527,887 | +8.17% |
| 2026-08-18 | 15.19 | 15.45 | 15.04 | 15.18 | 1,136,752 | +0.33% |
| 2026-08-17 | 15.17 | 15.37 | 14.95 | 15.13 | 1,317,126 | -0.79% |
| 2026-08-14 | 15.1 | 15.33 | 15.08 | 15.25 | 837,773 | +0.07% |
| 2026-08-13 | 14.98 | 15.35 | 14.8 | 15.3 | 1,122,272 | +3.24% |
| 2026-08-12 | 14.9 | 14.96 | 14.66 | 14.82 | 926,532 | +0.34% |
| 2026-08-11 | 14.37 | 14.78 | 14.235 | 14.77 | 1,565,770 | +4.09% |
| 2026-08-10 | 14.66 | 14.82 | 14.11 | 14.19 | 1,260,797 | -4.19% |
| 2026-08-07 | 14.39 | 15.23 | 14.39 | 14.81 | 1,324,888 | -1.33% |
| 2026-08-06 | 15.34 | 15.64 | 14.885 | 15.01 | 1,038,586 | -3.66% |
| 2026-08-05 | 15.79 | 15.895 | 15.51 | 15.58 | 1,342,254 | -1.39% |
| 2026-08-04 | 15.29 | 15.895 | 15.26 | 15.8 | 1,866,878 | +3.27% |
| 2026-08-03 | 15.2 | 15.37 | 15.075 | 15.3 | 2,024,251 | +2.03% |
| 2026-07-31 | 15.13 | 15.2 | 14.77 | 14.995 | 1,600,585 | -0.56% |
| 2026-07-30 | 15.17 | 15.46 | 14.81 | 15.08 | 2,137,914 | +1.28% |
| 2026-07-29 | 15.39 | 16.1 | 14.735 | 14.89 | 2,945,478 | -8.06% |
| 2026-07-28 | 16 | 16.35 | 15.99 | 16.195 | 1,234,916 | +1.92% |
| 2026-07-27 | 15.72 | 16.095 | 15.578 | 15.89 | 966,395 | +3.25% |
| 2026-07-24 | 15.22 | 15.65 | 15.11 | 15.39 | 895,345 | +2.26% |
| 2026-07-23 | 15.08 | 15.29 | 14.865 | 15.05 | 861,981 | -1.89% |
| 2026-07-22 | 15.74 | 15.91 | 15.135 | 15.34 | 1,174,096 | -2.54% |
| 2026-07-21 | 15.55 | 15.93 | 15.53 | 15.74 | 1,641,323 | +1.48% |
| 2026-07-20 | 15.75 | 15.78 | 15.37 | 15.51 | 1,239,616 | -0.58% |
| 2026-07-17 | 15.76 | 16.01 | 15.51 | 15.6 | 1,342,264 | -1.89% |
| 2026-07-16 | 15.49 | 15.9 | 15.49 | 15.9 | 1,015,012 | +2.51% |
| 2026-07-15 | 14.82 | 15.795 | 14.665 | 15.51 | 1,281,658 | +5.51% |
| 2026-07-14 | 15.01 | 15.2 | 14.685 | 14.7 | 1,117,100 | -2.58% |
| 2026-07-13 | 15.31 | 15.58 | 14.96 | 15.09 | 989,495 | -0.72% |
| 2026-07-10 | 15.4 | 15.605 | 15.19 | 15.2 | 711,879 | -0.91% |
| 2026-07-09 | 15.39 | 15.63 | 15.255 | 15.34 | 828,670 | -0.39% |
| 2026-07-08 | 15.52 | 15.575 | 15.05 | 15.4 | 1,668,117 | -1.60% |
| 2026-07-07 | 15.83 | 16.13 | 15.6 | 15.65 | 1,439,679 | +0.32% |
| 2026-07-06 | 15.84 | 15.9 | 15.59 | 15.6 | 925,649 | -0.76% |
| 2026-07-02 | 15.49 | 15.74 | 15.48 | 15.72 | 1,099,565 | +1.62% |
| 2026-07-01 | 15.11 | 15.65 | 15.11 | 15.47 | 1,227,489 | +2.38% |
| 2026-06-30 | 15.19 | 15.23 | 15.02 | 15.11 | 1,029,678 | -0.98% |
| 2026-06-29 | 15.03 | 15.305 | 14.83 | 15.26 | 1,585,973 | -0.07% |
| 2026-06-26 | 15.05 | 15.385 | 14.875 | 15.27 | 5,474,449 | +1.66% |
| 2026-06-25 | 15.13 | 15.42 | 14.86 | 15.02 | 1,049,691 | +0.00% |
| 2026-06-24 | 15.08 | 15.37 | 14.925 | 15.02 | 1,096,925 | -0.13% |
| 2026-06-23 | 14.92 | 15.19 | 14.76 | 15.04 | 1,183,687 | +1.76% |
| 2026-06-22 | 14.8 | 15.08 | 14.68 | 14.78 | 1,004,934 | -0.61% |
| 2026-06-18 | 14.96 | 15.12 | 14.78 | 14.87 | 1,698,635 | +0.88% |
| 2026-06-17 | 15.25 | 15.715 | 14.685 | 14.74 | 1,295,919 | -3.79% |
| 2026-06-16 | 15.2 | 15.39 | 15.155 | 15.32 | 1,382,937 | +1.86% |
| 2026-06-15 | 15.25 | 15.64 | 14.92 | 15.04 | 971,893 | -0.92% |
| 2026-06-12 | 14.84 | 15.365 | 14.813 | 15.18 | 966,089 | +2.50% |
| 2026-06-11 | 15.1 | 15.1 | 14.595 | 14.81 | 1,128,440 | -1.13% |
| 2026-06-10 | 15.19 | 15.29 | 14.98 | 14.98 | 1,602,896 | -1.38% |
| 2026-06-09 | 14.85 | 15.32 | 14.758 | 15.19 | 1,284,512 | +3.40% |
| 2026-06-08 | 14.67 | 14.885 | 14.48 | 14.69 | 1,404,718 | +0.55% |
| 2026-06-05 | 14.45 | 14.7 | 14.255 | 14.61 | 1,245,250 | +0.62% |
| 2026-06-04 | 14.21 | 14.625 | 14.13 | 14.52 | 2,109,123 | +3.94% |
| 2026-06-03 | 14.34 | 14.34 | 13.805 | 13.97 | 1,259,592 | -3.12% |
| 2026-06-02 | 13.78 | 14.735 | 13.74 | 14.42 | 1,324,873 | +3.15% |
| 2026-06-01 | 13.81 | 13.99 | 13.62 | 13.98 | 1,577,734 | +0.07% |
| 2026-05-29 | 14.17 | 14.435 | 13.925 | 13.97 | 1,310,541 | -2.03% |
| 2026-05-28 | 14.4 | 14.585 | 14.185 | 14.26 | 1,130,808 | -1.66% |
| 2026-05-27 | 14.58 | 14.91 | 14.2 | 14.5 | 1,103,627 | +0.00% |
| 2026-05-26 | 14.63 | 14.8 | 14.36 | 14.5 | 1,028,045 | -0.68% |
| 2026-05-22 | 14.53 | 14.65 | 14.344 | 14.6 | 1,158,795 | +0.48% |
| 2026-05-21 | 14.24 | 14.58 | 13.98 | 14.53 | 1,250,720 | +0.48% |
| 2026-05-20 | 13.95 | 14.48 | 13.76 | 14.46 | 1,422,356 | +3.66% |
| 2026-05-19 | 14.3 | 14.43 | 13.935 | 13.95 | 1,265,491 | -2.45% |
| 2026-05-18 | 14.41 | 14.75 | 14.27 | 14.3 | 1,595,813 | -0.49% |
| 2026-05-15 | 14.65 | 14.686 | 14.17 | 14.37 | 1,620,599 | -2.84% |
| 2026-05-14 | 15.92 | 16.035 | 14.78 | 14.79 | 1,627,551 | -6.27% |
| 2026-05-13 | 15.93 | 15.97 | 15.62 | 15.84 | 1,017,889 | -1.86% |