NasdaqGS - Nasdaq Real Time Price
USD
Newmark Group, Inc. (NMRK)
11.52
+0.14
(+1.23%)
At close: October 30 at 4:00:00 PM EDT
11.52
0.00
(0.00%)
After hours: October 30 at 4:00:14 PM EDT
Trade NMRK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.38
11.58
11.15
11.52
11.52
3,701,700
Oct 29, 2026
11.55
12.02
11.13
11.38
11.38
3,111,000
Oct 28, 2026
11.58
12.12
11.56
12.06
12.06
2,890,400
Oct 27, 2026
11.39
11.49
11.25
11.48
11.48
1,255,000
Oct 26, 2026
11.45
11.59
11.31
11.34
11.34
1,356,800
Oct 23, 2026
11.73
11.73
11.43
11.52
11.52
1,553,000
Oct 22, 2026
11.39
11.93
11.39
11.82
11.82
1,779,100
Oct 21, 2026
11.70
11.74
11.35
11.48
11.48
1,750,000
Oct 20, 2026
11.42
11.83
11.33
11.64
11.64
2,107,900
Oct 19, 2026
11.74
11.82
11.26
11.30
11.30
2,311,600
Oct 16, 2026
11.92
12.10
11.73
11.86
11.86
1,429,100
Oct 15, 2026
11.79
11.92
11.71
11.91
11.91
2,030,100
Oct 14, 2026
11.54
11.74
11.38
11.58
11.58
1,851,000
Oct 13, 2026
11.82
11.90
11.43
11.71
11.71
2,305,900
Oct 12, 2026
11.95
12.22
11.55
11.74
11.74
2,111,100
Oct 9, 2026
12.49
12.67
12.05
12.12
12.12
1,548,500
Oct 8, 2026
12.04
12.56
12.00
12.52
12.52
1,820,200
Oct 7, 2026
12.43
12.52
11.90
12.19
12.19
1,653,400
Oct 6, 2026
12.68
12.83
12.53
12.59
12.59
1,463,600
Oct 5, 2026
12.59
12.73
12.48
12.58
12.58
1,310,000
Oct 2, 2026
12.99
13.15
12.61
12.65
12.65
1,859,200
Oct 1, 2026
12.26
12.78
12.20
12.65
12.65
2,618,400
Sep 30, 2026
12.55
12.55
12.15
12.26
12.26
2,361,500
Sep 29, 2026
12.48
12.69
12.37
12.47
12.47
1,721,500
Sep 28, 2026
12.85
12.94
12.43
12.49
12.49
2,155,600
Sep 25, 2026
13.11
13.35
13.02
13.06
13.06
2,511,500
Sep 24, 2026
13.13
13.40
12.95
13.10
13.10
2,187,600
Sep 23, 2026
13.86
13.86
13.10
13.13
13.13
1,859,400
Sep 22, 2026
14.12
14.41
13.84
13.94
13.94
2,353,900
Sep 21, 2026
13.93
14.08
13.85
13.97
13.97
2,513,700
Sep 18, 2026
13.68
13.94
13.56
13.94
13.94
6,176,000
Sep 17, 2026
14.45
14.50
13.73
13.84
13.84
3,223,300
Sep 16, 2026
14.45
14.45
13.95
14.19
14.19
1,712,800
Sep 15, 2026
14.24
14.33
14.06
14.25
14.25
1,383,200
Sep 14, 2026
14.43
14.54
14.12
14.20
14.20
1,948,600
Sep 11, 2026
14.38
14.51
14.19
14.42
14.42
1,278,600
Sep 10, 2026
14.43
14.49
14.09
14.17
14.17
906,500
Sep 9, 2026
14.77
14.89
14.57
14.65
14.65
1,127,200
Sep 8, 2026
15.07
15.07
14.69
14.83
14.83
1,504,000
Sep 4, 2026
14.80
15.34
14.58
15.25
15.25
2,341,000
Sep 3, 2026
14.81
15.19
14.69
14.91
14.91
1,645,600
Sep 2, 2026
15.25
15.36
14.46
14.50
14.50
2,026,400
Sep 1, 2026
15.10
15.34
14.83
15.02
15.02
1,688,400
Aug 31, 2026
15.61
15.68
15.21
15.23
15.23
1,848,600
Aug 28, 2026
15.57
15.96
15.57
15.83
15.83
1,195,800
Aug 27, 2026
15.63
15.78
15.48
15.54
15.54
982,200
Aug 26, 2026
16.03
16.13
15.73
15.76
15.76
1,048,300
Aug 25, 2026
16.12
16.18
15.73
16.00
16.00
1,306,100
Aug 24, 2026
16.21
16.29
15.82
16.07
16.07
1,020,100
Aug 21, 2026
16.13
16.26
15.87
16.21
16.21
1,070,200
Aug 20, 2026
16.08
16.34
15.94
15.98
15.98
1,383,300
Aug 19, 2026
15.44
16.45
15.30
16.42
16.42
2,527,900
Aug 18, 2026
15.19
15.45
15.04
15.18
15.18
1,136,700
Aug 17, 2026
15.17
15.37
14.95
15.13
15.13
1,317,100
Aug 14, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
15.10
15.33
15.08
15.25
15.25
837,800
Aug 13, 2026
14.98
15.35
14.80
15.30
15.24
1,122,300
Aug 12, 2026
14.90
14.96
14.66
14.82
14.76
926,500
Aug 11, 2026
14.37
14.78
14.23
14.77
14.71
1,565,800
Aug 10, 2026
14.66
14.82
14.11
14.19
14.13
1,260,800
Aug 7, 2026
14.39
15.23
14.39
14.81
14.75
1,324,900
Aug 6, 2026
15.34
15.64
14.89
15.01
14.95
1,038,600
Aug 5, 2026
15.79
15.90
15.51
15.58
15.52
1,342,300
Aug 4, 2026
15.29
15.90
15.26
15.80
15.74
1,866,900
Aug 3, 2026
15.20
15.37
15.07
15.30
15.24
2,024,300
Jul 31, 2026
15.13
15.20
14.77
14.99
14.94
1,600,600
Jul 30, 2026
15.17
15.46
14.81
15.08
15.02
2,137,900
Jul 29, 2026
15.39
16.10
14.73
14.89
14.83
2,945,400
Jul 28, 2026
16.00
16.35
15.99
16.19
16.13
1,234,900
Jul 27, 2026
15.72
16.09
15.58
15.89
15.83
966,400
Jul 24, 2026
15.22
15.65
15.11
15.39
15.33
895,300
Jul 23, 2026
15.08
15.29
14.86
15.05
14.99
862,000
Jul 22, 2026
15.74
15.91
15.14
15.34
15.28
1,174,100
Jul 21, 2026
15.55
15.93
15.53
15.74
15.68
1,641,300
Jul 20, 2026
15.75
15.78
15.37
15.51
15.45
1,239,600
Jul 17, 2026
15.76
16.01
15.51
15.60
15.54
1,342,300
Jul 16, 2026
15.49
15.90
15.49
15.90
15.84
1,015,000
Jul 15, 2026
14.82
15.80
14.66
15.51
15.45
1,281,700
Jul 14, 2026
15.01
15.20
14.69
14.70
14.64
1,117,100
Jul 13, 2026
15.31
15.58
14.96
15.09
15.03
989,500
Jul 10, 2026
15.40
15.60
15.19
15.20
15.14
711,900
Jul 9, 2026
15.39
15.63
15.26
15.34
15.28
828,700
Jul 8, 2026
15.52
15.57
15.05
15.40
15.34
1,668,100
Jul 7, 2026
15.83
16.13
15.60
15.65
15.59
1,439,700
Jul 6, 2026
15.84
15.90
15.59
15.60
15.54
925,600
Jul 2, 2026
15.49
15.74
15.48
15.72
15.66
1,099,600
Jul 1, 2026
15.11
15.65
15.11
15.47
15.41
1,227,500
Jun 30, 2026
15.19
15.23
15.02
15.11
15.05
1,029,700
Jun 29, 2026
15.03
15.31
14.83
15.26
15.20
1,586,000
Jun 26, 2026
15.05
15.39
14.88
15.27
15.21
5,474,400
Jun 25, 2026
15.13
15.42
14.86
15.02
14.96
1,049,700
Jun 24, 2026
15.08
15.37
14.93
15.02
14.96
1,096,900
Jun 23, 2026
14.92
15.19
14.76
15.04
14.98
1,183,700
Jun 22, 2026
14.80
15.08
14.68
14.78
14.72
1,004,600
Jun 18, 2026
14.96
15.12
14.78
14.87
14.81
1,698,600
Jun 17, 2026
15.25
15.72
14.69
14.74
14.68
1,295,900
Jun 16, 2026
15.20
15.39
15.15
15.32
15.26
1,382,900
Jun 15, 2026
15.25
15.64
14.92
15.04
14.98
971,900
Jun 12, 2026
14.84
15.36
14.81
15.18
15.12
966,100
Jun 11, 2026
15.10
15.10
14.60
14.81
14.75
1,128,400
Jun 10, 2026
15.19
15.29
14.98
14.98
14.92
1,602,900
Jun 9, 2026
14.85
15.32
14.76
15.19
15.13
1,284,500
Jun 8, 2026
14.67
14.89
14.48
14.69
14.63
1,404,700
Jun 5, 2026
14.45
14.70
14.26
14.61
14.55
1,245,300
Jun 4, 2026
14.21
14.63
14.13
14.52
14.46
2,109,100
Jun 3, 2026
14.34
14.34
13.81
13.97
13.92
1,259,600
Jun 2, 2026
13.78
14.73
13.74
14.42
14.36
1,324,900
Jun 1, 2026
13.81
13.99
13.62
13.98
13.93
1,577,700
May 29, 2026
14.17
14.44
13.93
13.97
13.92
1,310,500
May 28, 2026
14.40
14.59
14.19
14.26
14.20
1,130,800
May 27, 2026
14.58
14.91
14.20
14.50
14.44
1,103,600
May 26, 2026
14.63
14.80
14.36
14.50
14.44
1,028,000
May 22, 2026
14.53
14.65
14.34
14.60
14.54
1,158,800
May 21, 2026
14.24
14.58
13.98
14.53
14.47
1,250,700
May 20, 2026
13.95
14.48
13.76
14.46
14.40
1,422,400
May 19, 2026
14.30
14.43
13.94
13.95
13.90
1,265,500
May 18, 2026
14.41
14.75
14.27
14.30
14.24
1,595,800
May 15, 2026
14.65
14.69
14.17
14.37
14.31
1,620,600
May 14, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
15.92
16.03
14.78
14.79
14.73
1,627,500
May 13, 2026
15.93
15.97
15.62
15.84
15.72
1,017,900
May 12, 2026
16.51
16.51
16.09
16.14
16.02
1,217,400
May 11, 2026
16.73
16.83
16.36
16.53
16.40
1,424,300
May 8, 2026
16.91
17.13
16.65
16.73
16.60
1,457,400
May 7, 2026
16.61
16.89
16.57
16.87
16.74
1,268,200
May 6, 2026
16.56
16.82
16.55
16.60
16.47
1,340,900
May 5, 2026
15.70
16.35
15.58
16.33
16.20
1,636,500
May 4, 2026
15.85
16.21
15.43
15.64
15.52
2,103,900
May 1, 2026
16.34
16.65
15.96
16.04
15.92
3,037,300
Apr 30, 2026
15.91
16.28
15.39
16.12
16.00
2,665,900
Apr 29, 2026
16.23
16.32
15.69
15.77
15.65
1,226,000
Apr 28, 2026
16.54
16.72
16.22
16.41
16.28
1,151,800
Apr 27, 2026
15.86
16.62
15.81
16.42
16.29
1,626,300
Apr 24, 2026
15.88
16.14
15.80
16.04
15.92
838,800
Apr 23, 2026
16.74
16.99
15.80
16.03
15.91
1,763,300
Apr 22, 2026
16.37
16.63
16.17
16.55
16.42
1,705,700
Apr 21, 2026
16.58
16.93
16.12
16.18
16.06
1,531,600
Apr 20, 2026
16.46
16.67
16.44
16.57
16.44
1,408,200
Apr 17, 2026
16.09
16.66
15.94
16.53
16.40
1,131,300
Apr 16, 2026
15.92
16.04
15.61
15.67
15.55
1,075,900
Apr 15, 2026
15.75
15.97
15.75
15.89
15.77
805,200
Apr 14, 2026
15.48
15.92
15.35
15.73
15.61
1,026,100
Apr 13, 2026
15.13
15.59
14.98
15.47
15.35
1,170,500
Apr 10, 2026
15.26
15.38
15.03
15.15
15.03
1,065,400
Apr 9, 2026
15.18
15.44
14.90
15.30
15.18
1,261,100
Apr 8, 2026
15.39
15.55
15.22
15.38
15.26
1,797,700
Apr 7, 2026
14.55
14.85
14.45
14.65
14.54
1,065,100
Apr 6, 2026
14.57
14.80
14.53
14.67
14.56
837,700
Apr 2, 2026
14.59
14.96
14.30
14.63
14.52
1,316,300
Apr 1, 2026
15.09
15.15
14.85
14.89
14.78
1,627,000
Mar 31, 2026
15.01
15.28
14.60
14.99
14.87
2,216,800
Mar 30, 2026
14.50
14.95
14.41
14.68
14.57
2,699,800
Mar 27, 2026
14.69
14.78
14.21
14.30
14.19
2,327,900
Mar 26, 2026
14.89
15.31
14.81
14.91
14.80
1,820,500
Mar 25, 2026
14.84
15.08
14.52
15.04
14.92
1,850,500
Mar 24, 2026
14.41
14.76
14.11
14.64
14.53
1,904,900
Mar 23, 2026
14.83
14.89
14.45
14.55
14.44
2,623,300
Mar 20, 2026
14.51
14.64
14.23
14.26
14.15
2,716,500
Mar 19, 2026
14.41
14.76
14.38
14.66
14.55
1,908,500
Mar 18, 2026
14.58
14.76
14.55
14.58
14.47
1,676,800
Mar 17, 2026
14.68
15.05
14.60
14.70
14.59
1,635,700
Mar 16, 2026
14.40
14.70
14.16
14.42
14.31
2,028,500
Mar 13, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
14.01
14.39
13.80
14.19
14.08
1,532,100
Mar 12, 2026
13.66
14.16
13.57
13.86
13.72
1,708,100
Mar 11, 2026
14.06
14.26
13.74
14.02
13.88
1,634,900
Mar 10, 2026
14.35
14.70
13.90
14.15
14.01
2,022,800
Mar 9, 2026
13.94
14.57
13.71
14.49
14.35
1,871,400
Mar 6, 2026
14.28
14.61
14.04
14.28
14.14
1,899,000
Mar 5, 2026
14.87
15.18
14.64
14.71
14.57
2,071,400
Mar 4, 2026
14.55
15.16
14.55
15.08
14.93
2,014,800
Mar 3, 2026
13.79
14.87
13.61
14.58
14.44
2,604,300
Mar 2, 2026
13.80
14.49
13.71
14.18
14.04
1,674,800
Feb 27, 2026
14.61
14.71
14.14
14.52
14.38
3,032,800
Feb 26, 2026
14.85
15.27
14.79
14.89
14.74
1,084,800
Feb 25, 2026
14.84
15.10
14.40
14.65
14.51
2,057,800
Feb 24, 2026
14.40
14.82
14.40
14.72
14.58
1,205,700
Feb 23, 2026
14.90
15.01
14.31
14.45
14.31
1,024,000
Feb 20, 2026
15.34
15.56
15.03
15.10
14.95
832,900
Feb 19, 2026
15.25
15.48
15.02
15.26
15.11
3,036,100
Feb 18, 2026
14.65
15.57
14.61
15.50
15.35
1,566,700
Feb 17, 2026
14.80
14.92
14.42
14.62
14.48
1,086,100
Feb 13, 2026
14.45
14.87
13.84
14.82
14.67
2,144,600
Feb 12, 2026
15.03
15.21
13.36
14.33
14.19
5,239,600
Feb 11, 2026
17.42
17.47
14.56
14.95
14.80
2,304,600
Feb 10, 2026
17.26
17.69
17.20
17.27
17.10
899,200
Feb 9, 2026
16.98
17.35
16.72
17.29
17.12
1,249,000
Feb 6, 2026
16.52
16.98
16.31
16.85
16.68
1,347,700
Feb 5, 2026
16.39
16.54
16.06
16.18
16.02
1,573,300
Feb 4, 2026
16.38
16.60
15.73
16.36
16.20
1,502,600
Feb 3, 2026
17.36
17.48
16.18
16.28
16.12
2,154,800
Feb 2, 2026
17.50
18.01
17.26
17.36
17.19
1,473,900
Jan 30, 2026
17.58
17.97
17.30
17.83
17.65
1,101,200
Jan 29, 2026
17.47
17.71
17.15
17.71
17.54
1,099,100
Jan 28, 2026
17.28
17.64
17.20
17.35
17.18
989,600
Jan 27, 2026
17.27
17.42
16.99
17.18
17.01
882,100
Jan 26, 2026
17.09
17.38
16.94
17.31
17.14
1,191,000
Jan 23, 2026
17.37
17.56
16.95
17.09
16.92
1,189,200
Jan 22, 2026
17.93
18.25
17.48
17.57
17.40
850,600
Jan 21, 2026
17.32
18.01
17.25
17.75
17.58
1,146,000
Jan 20, 2026
16.96
17.26
16.86
17.04
16.87
698,100
Jan 16, 2026
17.46
17.80
17.35
17.44
17.27
1,159,000
Jan 15, 2026
16.79
17.63
16.79
17.52
17.35
753,100
Jan 14, 2026
16.91
17.45
16.40
16.79
16.62
850,300
Jan 13, 2026
17.36
17.50
16.91
17.00
16.83
595,000
Jan 12, 2026
17.16
17.48
16.68
17.41
17.24
719,900
Jan 9, 2026
17.37
17.67
17.10
17.25
17.08
1,093,100
Jan 8, 2026
17.56
17.76
17.34
17.36
17.19
783,000
Jan 7, 2026
17.73
17.82
17.38
17.58
17.41
810,800
Jan 6, 2026
17.32
17.61
16.94
17.58
17.41
1,132,600
Jan 5, 2026
16.87
17.64
16.83
17.53
17.36
890,100
Jan 2, 2026
17.31
17.55
16.89
16.97
16.80
624,600
Dec 31, 2025
17.51
17.51
17.29
17.34
17.17
658,000
Dec 30, 2025
17.57
17.66
17.46
17.51
17.34
470,000
Dec 29, 2025
17.65
17.81
17.45
17.63
17.46
465,200
Dec 26, 2025
17.66
17.78
17.51
17.65
17.48
376,500
Dec 24, 2025
17.62
17.75
17.54
17.69
17.52
303,600
Dec 23, 2025
17.34
17.72
17.27
17.61
17.44
673,600
Dec 22, 2025
17.43
17.65
17.37
17.49
17.32
884,500
Dec 19, 2025
17.67
17.76
17.40
17.50
17.33
2,498,600
Dec 18, 2025
17.52
17.87
17.37
17.71
17.54
1,080,300
Dec 17, 2025
17.13
17.37
17.10
17.28
17.11
1,506,000
Dec 16, 2025
17.09
17.61
17.04
17.16
16.99
1,607,800
Dec 15, 2025
17.27
17.52
16.99
17.06
16.89
1,058,400
Dec 12, 2025
17.31
17.35
16.98
17.32
17.15
932,800
Dec 11, 2025
17.23
17.61
17.13
17.23
17.06
1,449,300
Dec 10, 2025
17.01
17.36
16.92
17.07
16.90
1,600,900
Dec 9, 2025
16.94
17.29
16.47
17.09
16.92
710,700
Dec 8, 2025
17.55
17.69
16.83
17.04
16.87
1,550,400
Dec 5, 2025
17.82
17.82
17.35
17.44
17.27
1,018,100
Dec 4, 2025
17.61
17.97
17.50
17.79
17.61
1,098,900
Dec 3, 2025
17.41
17.80
16.85
17.77
17.60
1,324,100
Dec 2, 2025
17.75
17.75
17.04
17.30
17.13
937,000
Dec 1, 2025
17.03
17.49
16.95
17.25
17.08
1,025,000
Nov 28, 2025
17.40
17.47
17.19
17.38
17.21
392,400
Nov 26, 2025
17.10
17.56
17.08
17.42
17.25
945,700
Nov 25, 2025
16.81
17.31
16.63
17.24
17.07
1,205,800
Nov 24, 2025
16.46
16.78
16.07
16.67
16.51
2,556,800
Nov 21, 2025
15.37
16.58
15.37
16.48
16.32
1,510,100
Nov 20, 2025
16.03
16.14
15.28
15.32
15.17
1,088,500
Nov 19, 2025
15.50
15.81
15.34
15.67
15.52
1,187,300
Nov 18, 2025
15.67
15.83
15.36
15.47
15.32
1,292,500
Nov 17, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
16.41
16.56
15.68
15.74
15.59
1,395,300
Nov 14, 2025
16.51
16.57
16.27
16.42
16.23
1,110,100
Nov 13, 2025
17.17
17.35
16.47
16.53
16.34
1,581,300
Nov 12, 2025
17.47
17.59
17.19
17.29
17.09
1,131,200
Nov 11, 2025
17.17
17.61
17.16
17.48
17.28
1,185,900
Nov 10, 2025
17.45
17.50
16.82
17.02
16.82
934,300
Nov 7, 2025
17.07
17.52
17.01
17.40
17.20
1,025,000
Nov 6, 2025
17.38
17.57
17.02
17.07
16.87
1,382,900
Nov 5, 2025
17.45
17.70
16.81
17.21
17.01
1,257,400
Nov 4, 2025
17.45
17.75
17.35
17.61
17.40
1,504,800
Nov 3, 2025
17.64
17.86
17.29
17.52
17.32
1,986,400
Oct 31, 2025
17.94
18.16
17.59
17.83
17.62
2,080,500
