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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	17.75	17.75	17.04	17.30	937,017	17.30
12/01/2025	17.03	17.49	16.95	17.26	1,025,016	17.26
11/28/2025	17.40	17.47	17.19	17.37	392,368	17.37
11/26/2025	17.10	17.56	17.08	17.42	945,723	17.42
11/25/2025	16.81	17.31	16.63	17.24	1,205,771	17.24
11/24/2025	16.46	16.78	16.07	16.67	2,544,736	16.67
11/21/2025	15.37	16.59	15.37	16.48	1,510,166	16.48
11/20/2025	16.03	16.14	15.29	15.32	1,088,597	15.32
11/19/2025	15.50	15.81	15.34	15.67	1,187,258	15.67
11/18/2025	15.67	15.83	15.36	15.47	1,291,948	15.47
11/17/2025	16.41	16.56	15.68	15.74	1,395,291	15.74
11/14/2025	16.51	16.57	16.27	16.42	1,110,079	16.39
11/13/2025	17.17	17.36	16.47	16.53	1,581,270	16.50
11/12/2025	17.47	17.59	17.19	17.29	1,131,213	17.26
11/11/2025	17.17	17.61	17.16	17.48	1,185,897	17.45
11/10/2025	17.45	17.50	16.82	17.02	934,278	16.99
11/07/2025	17.07	17.52	17.02	17.40	1,024,985	17.37
11/06/2025	17.38	17.57	17.02	17.07	1,382,914	17.04
11/05/2025	17.45	17.70	16.81	17.21	1,257,401	17.18
11/04/2025	17.45	17.75	17.35	17.61	1,504,827	17.58
11/03/2025	17.64	17.86	17.31	17.52	1,986,421	17.49
10/31/2025	17.94	18.16	17.59	17.83	2,080,454	17.80
10/30/2025	18.65	18.81	17.42	18.07	1,536,881	18.04
10/29/2025	19.19	19.20	18.57	18.62	1,268,675	18.59
10/28/2025	19.16	19.34	19.03	19.19	1,082,948	19.15
10/27/2025	19.41	19.62	19.16	19.34	982,683	19.30
10/24/2025	19.64	19.84	19.16	19.48	1,023,842	19.44
10/23/2025	19.26	19.68	18.91	19.35	1,693,643	19.31
10/22/2025	18.93	19.27	18.66	19.26	1,077,565	19.22
10/21/2025	18.52	18.90	18.27	18.80	1,115,859	18.77
10/20/2025	18.35	18.75	18.19	18.60	826,037	18.57
10/17/2025	17.85	18.29	17.70	18.23	999,083	18.20
10/16/2025	18.49	18.55	17.88	18.01	1,137,491	17.98
10/15/2025	18.07	18.44	17.90	18.41	1,205,783	18.38
10/14/2025	17.16	18.07	17.16	17.92	1,027,352	17.89
10/13/2025	17.20	17.51	17.10	17.42	722,373	17.39
10/10/2025	17.26	17.64	16.96	16.99	1,048,544	16.96
10/09/2025	17.20	17.43	16.89	17.19	1,182,801	17.16
10/08/2025	17.31	17.39	16.85	16.91	1,649,453	16.87
10/07/2025	17.69	17.69	17.22	17.27	1,180,641	17.24
10/06/2025	18.17	18.27	17.55	17.67	1,085,030	17.64
10/03/2025	18.26	18.45	18.10	18.18	1,064,900	18.15
10/02/2025	18.43	18.43	18.02	18.16	1,485,090	18.13
10/01/2025	18.58	18.75	18.38	18.49	889,734	18.46
9/30/2025	18.88	18.96	18.47	18.65	1,021,459	18.62
9/29/2025	18.99	19.03	18.71	18.84	739,775	18.81
9/26/2025	18.89	19.05	18.80	18.98	936,756	18.95
9/25/2025	18.63	18.90	18.62	18.86	1,235,555	18.83
9/24/2025	19.30	19.30	18.60	18.83	947,180	18.80
9/23/2025	19.16	19.62	19.04	19.34	1,722,618	19.30
9/22/2025	19.25	19.32	18.67	19.21	1,717,832	19.17
9/19/2025	19.75	19.78	19.21	19.23	4,045,815	19.19
9/18/2025	19.17	19.72	19.16	19.58	1,418,985	19.54
9/17/2025	19.03	19.70	19.01	19.21	1,499,063	19.17
9/16/2025	19.22	19.33	18.76	18.87	1,090,905	18.84
9/15/2025	19.32	19.58	19.15	19.20	1,470,331	19.16
9/12/2025	19.60	19.70	19.26	19.28	1,859,903	19.24
9/11/2025	18.88	19.63	18.85	19.24	1,102,219	19.20
9/10/2025	18.80	19.15	18.71	18.82	1,021,934	18.79
9/09/2025	18.69	18.76	18.33	18.70	1,033,209	18.67
9/08/2025	18.43	18.90	18.32	18.81	1,328,369	18.78
9/05/2025	18.11	18.61	17.97	18.56	1,114,555	18.53
9/04/2025	17.49	17.93	17.40	17.92	1,277,273	17.89
9/03/2025	17.55	17.81	17.29	17.40	1,451,974	17.37