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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.26	19.68	18.91	19.35	1,693,643	19.35
10/22/2025	18.93	19.27	18.66	19.26	1,077,565	19.26
10/21/2025	18.52	18.90	18.27	18.80	1,115,859	18.80
10/20/2025	18.35	18.75	18.19	18.60	826,037	18.60
10/17/2025	17.85	18.29	17.70	18.23	999,083	18.23
10/16/2025	18.49	18.55	17.88	18.01	1,137,491	18.01
10/15/2025	18.07	18.44	17.90	18.41	1,205,783	18.41
10/14/2025	17.16	18.07	17.16	17.92	1,027,352	17.92
10/13/2025	17.20	17.51	17.10	17.42	722,373	17.42
10/10/2025	17.26	17.64	16.96	16.99	1,048,544	16.99
10/09/2025	17.20	17.43	16.89	17.19	1,182,801	17.19
10/08/2025	17.31	17.39	16.85	16.91	1,649,453	16.91
10/07/2025	17.69	17.69	17.22	17.27	1,180,641	17.27
10/06/2025	18.17	18.27	17.55	17.67	1,085,030	17.67
10/03/2025	18.26	18.45	18.10	18.18	1,064,900	18.18
10/02/2025	18.43	18.43	18.02	18.16	1,485,090	18.16
10/01/2025	18.58	18.75	18.38	18.49	889,734	18.49
9/30/2025	18.88	18.96	18.47	18.65	1,021,459	18.65
9/29/2025	18.99	19.03	18.71	18.84	739,775	18.84
9/26/2025	18.89	19.05	18.80	18.98	936,756	18.98
9/25/2025	18.63	18.90	18.62	18.86	1,235,555	18.86
9/24/2025	19.30	19.30	18.60	18.83	947,180	18.83
9/23/2025	19.16	19.62	19.04	19.34	1,722,618	19.34
9/22/2025	19.25	19.32	18.67	19.21	1,717,832	19.21
9/19/2025	19.75	19.78	19.21	19.23	4,045,815	19.23
9/18/2025	19.17	19.72	19.16	19.58	1,418,985	19.58
9/17/2025	19.03	19.70	19.01	19.21	1,499,063	19.21
9/16/2025	19.22	19.33	18.76	18.87	1,090,905	18.87
9/15/2025	19.32	19.58	19.15	19.20	1,470,331	19.20
9/12/2025	19.60	19.70	19.26	19.28	1,859,903	19.28
9/11/2025	18.88	19.63	18.85	19.24	1,102,219	19.24
9/10/2025	18.80	19.15	18.71	18.82	1,021,934	18.82
9/09/2025	18.69	18.76	18.33	18.70	1,033,209	18.70
9/08/2025	18.43	18.90	18.32	18.81	1,328,369	18.81
9/05/2025	18.11	18.61	17.97	18.56	1,114,555	18.56
9/04/2025	17.49	17.93	17.40	17.92	1,277,273	17.92
9/03/2025	17.55	17.81	17.29	17.40	1,451,974	17.40
9/02/2025	17.79	17.96	17.62	17.68	1,729,120	17.68
8/29/2025	18.33	18.33	17.98	18.21	1,661,981	18.21
8/28/2025	18.38	18.38	18.02	18.10	1,267,306	18.10
8/27/2025	18.16	18.52	18.00	18.25	1,115,382	18.25
8/26/2025	18.40	18.59	18.25	18.32	1,869,637	18.32
8/25/2025	18.01	18.45	17.93	18.39	1,354,843	18.39
8/22/2025	17.38	18.39	17.14	18.14	1,760,196	18.14
8/21/2025	17.12	17.41	17.10	17.16	1,174,522	17.16
8/20/2025	17.35	17.53	17.01	17.21	1,405,978	17.21
8/19/2025	17.35	17.58	17.18	17.42	1,153,003	17.42
8/18/2025	17.17	17.34	17.03	17.25	993,694	17.25
8/15/2025	17.39	17.45	17.13	17.29	1,216,348	17.29
8/14/2025	17.07	17.47	17.03	17.37	1,821,452	17.37
8/13/2025	16.94	17.44	16.80	17.42	1,879,902	17.39
8/12/2025	16.15	16.77	16.11	16.73	1,455,495	16.70
8/11/2025	16.19	16.48	16.12	16.14	1,379,486	16.11
8/08/2025	16.04	16.30	15.93	16.24	1,233,984	16.21
8/07/2025	16.08	16.20	15.76	15.88	1,293,358	15.85
8/06/2025	15.93	16.10	15.61	16.03	1,497,836	16.00
8/05/2025	15.65	16.01	15.46	15.97	2,146,536	15.94
8/04/2025	15.33	15.51	15.17	15.50	1,513,501	15.47
8/01/2025	14.97	15.21	14.68	15.12	2,062,289	15.09
7/31/2025	15.12	15.44	14.75	15.17	2,354,835	15.14
7/30/2025	15.02	15.50	14.37	14.90	3,515,096	14.87
7/29/2025	13.67	14.63	13.58	14.44	2,903,679	14.42
7/28/2025	13.62	13.74	13.50	13.55	1,604,924	13.53
7/25/2025	13.47	13.63	13.31	13.59	1,077,896	13.57
7/24/2025	13.30	13.52	13.25	13.46	1,346,128	13.44