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

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	10.92	11.11	10.86	11.01	1,441,124	11.01
5/29/2025	10.94	11.06	10.87	11.04	957,654	11.04
5/28/2025	10.98	11.04	10.79	10.83	997,824	10.83
5/27/2025	10.64	11.04	10.54	11.02	1,005,351	11.02
5/23/2025	10.63	10.65	10.45	10.48	1,066,399	10.48
5/22/2025	10.22	10.53	10.20	10.46	1,326,121	10.46
5/21/2025	11.19	11.23	10.26	10.28	3,620,561	10.28
5/20/2025	11.50	11.58	11.34	11.39	816,717	11.39
5/19/2025	11.56	11.67	11.31	11.59	752,879	11.59
5/16/2025	11.71	11.77	11.55	11.58	952,665	11.58
5/15/2025	11.65	11.78	11.51	11.63	866,509	11.63
5/14/2025	11.62	11.91	11.20	11.70	804,774	11.70
5/13/2025	12.00	12.13	11.70	11.87	842,664	11.84
5/12/2025	11.73	11.98	11.70	11.92	930,836	11.89
5/09/2025	11.32	11.40	11.15	11.22	960,760	11.19
5/08/2025	11.05	11.42	11.05	11.32	806,678	11.29
5/07/2025	11.47	11.47	11.04	11.18	1,175,620	11.15
5/06/2025	10.95	11.10	10.70	11.04	1,019,820	11.01
5/05/2025	11.09	11.26	10.98	11.12	960,765	11.09
5/02/2025	11.03	11.30	10.94	11.13	1,100,996	11.10
5/01/2025	10.92	11.12	10.77	10.79	1,256,170	10.76
4/30/2025	10.71	11.04	10.23	10.99	1,433,797	10.96
4/29/2025	11.14	11.19	10.96	11.06	1,406,101	11.03
4/28/2025	11.15	11.36	10.98	11.19	925,030	11.16
4/25/2025	11.17	11.18	11.02	11.13	601,148	11.10
4/24/2025	10.81	11.32	10.62	11.20	1,406,820	11.17
4/23/2025	10.80	11.13	10.71	10.83	2,139,365	10.80
4/22/2025	10.35	10.44	10.18	10.38	990,057	10.35
4/21/2025	10.21	10.35	9.83	10.09	1,761,492	10.06
4/17/2025	10.22	10.55	10.22	10.39	949,022	10.36
4/16/2025	10.51	10.63	10.18	10.36	848,168	10.33
4/15/2025	10.61	10.76	10.24	10.52	829,077	10.49
4/14/2025	10.60	10.84	10.33	10.71	1,282,170	10.68
4/11/2025	10.29	10.41	9.95	10.31	804,426	10.28
4/10/2025	10.65	10.94	10.04	10.33	871,643	10.30
4/09/2025	10.03	11.19	9.64	11.05	1,690,888	11.02
4/08/2025	11.12	11.20	10.07	10.24	1,032,333	10.21
4/07/2025	10.09	11.01	9.84	10.59	2,026,102	10.56
4/04/2025	10.74	11.52	10.22	10.71	1,828,069	10.68
4/03/2025	11.64	11.83	11.22	11.27	1,940,245	11.24
4/02/2025	11.88	12.37	11.81	12.35	865,170	12.32
4/01/2025	12.36	12.36	11.90	12.11	1,202,711	12.08
3/31/2025	11.96	12.26	11.73	12.17	1,356,877	12.14
3/28/2025	12.49	12.57	12.05	12.11	895,832	12.08
3/27/2025	12.59	12.68	12.43	12.48	579,412	12.45
3/26/2025	12.77	12.97	12.57	12.62	649,029	12.59
3/25/2025	12.86	12.93	12.68	12.74	1,084,823	12.71
3/24/2025	12.68	12.89	12.65	12.86	1,009,567	12.83
3/21/2025	12.44	12.60	12.26	12.43	1,607,972	12.40
3/20/2025	12.39	12.73	12.28	12.58	893,786	12.55
3/19/2025	12.40	12.65	12.30	12.53	1,115,421	12.50
3/18/2025	12.49	12.59	12.26	12.28	1,082,870	12.25
3/17/2025	12.33	12.71	12.31	12.63	1,021,553	12.60
3/14/2025	12.05	12.45	11.89	12.40	1,212,429	12.37
3/13/2025	12.63	12.63	11.80	11.84	1,001,023	11.81
3/12/2025	12.59	12.92	12.56	12.70	1,417,908	12.67
3/11/2025	12.49	12.79	12.32	12.51	1,594,374	12.48
3/10/2025	13.14	13.45	12.43	12.54	977,655	12.51
3/07/2025	13.43	13.58	12.91	13.28	974,639	13.25
3/06/2025	13.79	14.01	13.45	13.54	1,130,912	13.51
3/05/2025	13.81	14.12	13.61	14.06	1,135,834	14.02
3/04/2025	14.22	14.26	13.74	13.81	858,492	13.78
3/03/2025	14.63	14.76	14.25	14.44	921,711	14.40