Skip to main content
NMRK logo

Newmark Group, Inc.

NMRKNASDAQReal EstateReal Estate Services

$11.86Today:- (-)1Y −34.67%

As of Oct 16, 2026 close

Market cap
$3.00B
P/E (TTM)
20.23
Forward P/E
10.34
Dividend yield
1.51%
52-week range
$11.38$19.84
Volume (live)
-
Avg. volume (3M)
2.04M

Newmark Group (NMRK) Historical Stock Prices

Analyze Newmark Group (NMRK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Newmark Group (NMRK) Interactive Price Chart

Interactive historical price chart showing Newmark Group stock price movements and trends across multiple time periods.

Loading chart...

NMRK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NMRK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.9212.1011.7311.8611.861.43M
Oct 15, 202611.7911.9211.7111.9111.912.03M
Oct 14, 202611.5411.7411.3811.5811.581.85M
Oct 13, 202611.8211.9011.4311.7111.712.31M
Oct 12, 202611.9512.2211.5511.7411.742.11M
Oct 9, 202612.4912.6712.0412.1212.121.55M
Oct 8, 202612.0412.5512.0012.5212.521.82M
Oct 7, 202612.4312.5311.9012.2012.201.65M
Oct 6, 202612.6812.8312.5412.5912.591.46M
Oct 5, 202612.5912.7312.4812.5812.581.31M
Oct 2, 202612.9913.1512.6112.6512.651.86M
Oct 1, 202612.2612.7912.2012.6512.652.62M
Sep 30, 202612.5512.5512.1412.2612.262.36M
Sep 29, 202612.4812.6912.3712.4712.471.72M
Sep 28, 202612.8512.9512.4312.4912.492.16M
Sep 25, 202613.1113.3513.0213.0613.062.51M
Sep 24, 202613.1313.3912.9613.1013.102.19M
Sep 23, 202613.8613.8613.1013.1313.131.86M
Sep 22, 202614.1214.4113.8413.9413.942.35M
Sep 21, 202613.9314.0813.8513.9713.972.51M
Sep 18, 202613.6813.9413.5613.9413.946.18M
Sep 17, 202614.4514.5013.7313.8413.843.23M
Sep 16, 202614.4514.4513.9614.1914.191.71M
Sep 15, 202614.2414.3314.0614.2514.251.38M
Sep 14, 202614.4314.5414.1214.2014.201.95M
Sep 11, 202614.3814.5114.1914.4214.421.28M
Sep 10, 202614.4314.4914.0914.1714.17906.54K
Sep 9, 202614.7714.8914.5714.6514.651.13M
Sep 8, 202615.0715.0714.6914.8314.831.50M
Sep 4, 202614.8015.3414.5815.2515.252.34M
Sep 3, 202614.8115.1914.6914.9114.911.65M
Sep 2, 202615.2515.3614.4614.5014.502.03M
Sep 1, 202615.1015.3414.8315.0215.021.69M
Aug 31, 202615.6115.6815.2115.2315.231.85M
Aug 28, 202615.5715.9615.5715.8315.831.20M
Aug 27, 202615.6315.7815.4815.5415.54982.22K
Aug 26, 202616.0316.1315.7315.7615.761.05M
Aug 25, 202616.1216.1815.7316.0016.001.31M
Aug 24, 202616.2116.2915.8216.0716.071.02M
Aug 21, 202616.1316.2615.8716.2116.211.07M
Aug 20, 202616.0816.3415.9415.9815.981.38M
Aug 19, 202615.4416.4515.3016.4216.422.53M
Aug 18, 202615.1915.4515.0415.1815.181.14M
Aug 17, 202615.1715.3714.9515.1315.131.32M
Aug 14, 202615.1015.3315.0815.2515.25837.77K
Aug 13, 202614.9815.3514.8015.3015.241.12M
Aug 12, 202614.9014.9614.6614.8214.76926.53K
Aug 11, 202614.3714.7814.2314.7714.711.57M
Aug 10, 202614.6614.8214.1114.1914.131.26M
Aug 7, 202614.3915.2314.3914.8114.751.32M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.