NewMarket Corp Common Stock (NEU)

Historical Prices For NewMarket Corp Common Stock (NEU)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	561.13	566.29	561.13	566.27	52,873	566.27
4/01/2025	565.20	566.91	554.73	566.56	51,143	566.56
3/31/2025	551.48	567.57	549.42	566.45	50,196	566.45
3/28/2025	561.46	561.46	546.99	552.17	36,138	552.17
3/27/2025	555.36	558.53	550.79	558.53	45,790	558.53
3/26/2025	551.44	560.33	550.38	554.62	63,978	554.62
3/25/2025	549.96	551.51	541.49	548.15	54,613	548.15
3/24/2025	536.13	546.47	534.00	546.39	68,210	546.39
3/21/2025	532.52	534.91	526.96	531.42	312,041	531.42
3/20/2025	534.36	541.00	534.36	538.34	41,349	538.34
3/19/2025	537.70	541.17	532.95	537.65	59,121	537.65
3/18/2025	535.50	541.50	529.25	536.62	43,321	536.62
3/17/2025	524.11	537.38	524.11	532.93	43,456	532.93
3/14/2025	519.38	527.38	515.29	525.26	47,854	522.51
3/13/2025	520.21	523.13	514.60	519.38	40,809	516.66
3/12/2025	549.90	549.90	522.00	523.16	50,668	520.42
3/11/2025	549.90	555.23	548.73	550.13	36,157	547.25
3/10/2025	544.08	558.99	524.55	548.68	74,563	545.81
3/07/2025	542.16	546.74	537.56	545.82	78,784	542.96
3/06/2025	553.48	555.91	544.86	545.99	63,211	543.13
3/05/2025	552.67	560.14	552.67	557.86	58,453	554.94
3/04/2025	556.09	563.92	552.98	553.27	37,664	550.37
3/03/2025	571.96	574.74	562.00	562.65	53,165	559.70
2/28/2025	565.00	573.98	565.00	570.11	60,413	567.13
2/27/2025	562.20	564.48	559.91	563.12	31,213	560.17
2/26/2025	562.13	563.65	560.67	562.58	40,680	559.63
2/25/2025	557.92	566.12	557.63	562.73	31,468	559.78
2/24/2025	550.65	555.84	549.39	554.89	25,362	551.99
2/21/2025	551.50	551.50	544.03	548.53	32,755	545.66
2/20/2025	543.89	548.94	542.50	548.31	24,341	545.44
2/19/2025	553.99	553.99	541.97	544.67	51,777	541.82
2/18/2025	542.44	561.00	542.44	559.55	63,140	556.62
2/14/2025	545.99	551.36	541.62	542.44	40,179	539.60
2/13/2025	540.48	551.80	539.24	547.48	46,764	544.61
2/12/2025	531.07	541.14	529.59	539.46	55,421	536.64
2/11/2025	529.74	535.46	529.74	533.85	36,925	531.05
2/10/2025	518.60	530.25	515.72	526.34	50,086	523.58
2/07/2025	522.23	522.23	512.48	516.03	34,101	513.33
2/06/2025	505.96	522.16	505.96	521.00	46,219	518.27
2/05/2025	509.58	509.58	501.06	506.51	33,471	503.86
2/04/2025	503.00	509.99	498.16	508.97	46,398	506.31
2/03/2025	489.32	490.44	480.57	484.69	41,531	482.15
1/31/2025	498.22	499.50	489.63	498.02	43,704	495.41
1/30/2025	497.79	502.98	493.92	500.74	31,242	498.12
1/29/2025	497.82	502.85	491.84	494.06	32,174	491.47
1/28/2025	500.52	503.72	499.96	502.55	30,000	499.92
1/27/2025	498.41	504.21	496.41	503.99	25,824	501.35
1/24/2025	495.83	498.29	493.30	497.22	25,412	494.62
1/23/2025	489.81	497.68	489.81	497.68	27,026	495.07
1/22/2025	502.45	502.45	491.42	492.33	23,638	489.75
1/21/2025	494.85	503.86	494.85	499.38	26,824	496.77
1/17/2025	503.14	506.02	494.51	495.59	32,249	493.00
1/16/2025	496.72	501.38	493.53	498.54	25,843	495.93
1/15/2025	509.80	509.80	495.00	496.17	38,395	493.57
1/14/2025	493.12	504.20	493.12	503.96	40,473	501.32
1/13/2025	482.93	492.34	480.00	491.89	30,484	489.31
1/10/2025	489.73	489.73	481.95	482.93	27,618	480.40
1/08/2025	482.66	491.25	482.66	489.81	44,843	487.25
1/07/2025	494.65	502.00	484.12	485.36	49,563	482.82
1/06/2025	507.73	512.38	495.65	497.43	33,758	494.83
1/03/2025	510.01	510.13	504.85	506.82	22,740	504.17