MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEOG — Neogen Corp
NasdaqNeogen Corp
$11.96
-1.05(-8.07%)
- O
- 13.06
- H
- 13.22
- L
- 11.86
- V
- 5.69M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.96
Period Return+130%
Period High$14.26
Period Low$4.53
Avg Daily Volume4.06M
Total Trading Days365
NEOG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $13.06 | $13.22 | $11.86 | $11.96 | $-1.05 | -8.07% | 5,691,826 | $12.16 | $11.86 $13.22 |
| Oct 5, 2026 | $12.02 | $13.06 | $11.98 | $13.01 | +$0.86 | +7.08% | 5,151,796 | $12.80 | $11.98 $13.06 |
| Oct 2, 2026 | $12.40 | $12.50 | $12.13 | $12.15 | $-0.09 | -0.74% | 2,877,890 | $12.27 | $12.13 $12.50 |
| Oct 1, 2026 | $12.68 | $12.82 | $12.19 | $12.24 | $-0.56 | -4.38% | 2,968,162 | $12.44 | $12.19 $12.82 |
| Sep 30, 2026 | $12.58 | $13.11 | $12.51 | $12.80 | +$0.07 | +0.55% | 6,887,000 | $12.84 | $12.51 $13.11 |
| Sep 29, 2026 | $13.74 | $13.87 | $12.71 | $12.73 | $-0.99 | -7.22% | 14,824,094 | $12.93 | $12.71 $13.87 |
| Sep 28, 2026 | $13.75 | $13.85 | $13.42 | $13.72 | $-0.04 | -0.29% | 7,572,577 | $13.69 | $13.42 $13.85 |
| Sep 25, 2026 | $13.68 | $13.86 | $13.38 | $13.76 | +$0.10 | +0.73% | 5,218,650 | $13.56 | $13.38 $13.86 |
| Sep 24, 2026 | $13.48 | $14.01 | $13.46 | $13.66 | +$0.09 | +0.66% | 3,827,810 | $13.67 | $13.46 $14.01 |
| Sep 23, 2026 | $14.21 | $14.26 | $13.50 | $13.57 | $-0.41 | -2.93% | 3,676,828 | $13.64 | $13.50 $14.26 |
| Sep 22, 2026 | $13.62 | $14.18 | $13.61 | $13.98 | +$0.37 | +2.72% | 4,623,440 | $13.94 | $13.61 $14.18 |
| Sep 21, 2026 | $13.12 | $13.72 | $12.96 | $13.61 | +$0.61 | +4.69% | 4,398,489 | $13.43 | $12.96 $13.72 |
| Sep 18, 2026 | $12.75 | $13.07 | $12.71 | $13.00 | +$0.17 | +1.33% | 7,443,664 | $12.98 | $12.71 $13.07 |
| Sep 17, 2026 | $12.75 | $13.00 | $12.61 | $12.83 | +$0.28 | +2.23% | 3,582,436 | $12.87 | $12.61 $13.00 |
| Sep 16, 2026 | $12.30 | $12.91 | $12.30 | $12.55 | +$0.30 | +2.45% | 2,838,620 | $12.70 | $12.30 $12.91 |
| Sep 15, 2026 | $11.95 | $12.37 | $11.85 | $12.25 | +$0.30 | +2.51% | 3,246,646 | $12.19 | $11.85 $12.37 |
| Sep 14, 2026 | $11.68 | $11.97 | $11.67 | $11.95 | +$0.17 | +1.44% | 1,833,318 | $11.88 | $11.67 $11.97 |
| Sep 11, 2026 | $11.94 | $11.98 | $11.68 | $11.78 | +$0.01 | +0.08% | 1,666,258 | $11.79 | $11.68 $11.98 |
| Sep 10, 2026 | $11.71 | $11.87 | $11.58 | $11.77 | $-0.15 | -1.26% | 2,072,989 | $11.74 | $11.58 $11.87 |
| Sep 9, 2026 | $12.09 | $12.18 | $11.75 | $11.92 | +$0.04 | +0.29% | 6,160,574 | $11.98 | $11.75 $12.18 |
| Sep 8, 2026 | $11.94 | $12.36 | $11.79 | $11.89 | +$0.06 | +0.46% | 2,922,089 | $11.92 | $11.79 $12.36 |
| Sep 4, 2026 | $11.47 | $11.85 | $11.37 | $11.83 | +$0.19 | +1.63% | 1,263,005 | $11.79 | $11.37 $11.85 |
| Sep 3, 2026 | $11.97 | $12.04 | $11.52 | $11.64 | $-0.17 | -1.44% | 1,492,514 | $11.62 | $11.52 $12.04 |
| Sep 2, 2026 | $11.71 | $12.04 | $11.61 | $11.81 | +$0.17 | +1.46% | 1,915,566 | $11.86 | $11.61 $12.04 |
| Sep 1, 2026 | $11.70 | $11.72 | $11.40 | $11.64 | +$0.08 | +0.69% | 2,019,260 | $11.61 | $11.40 $11.72 |
| Aug 31, 2026 | $11.59 | $11.62 | $11.46 | $11.56 | $-0.10 | -0.86% | 1,666,880 | $11.56 | $11.46 $11.62 |
| Aug 28, 2026 | $11.74 | $11.79 | $11.43 | $11.66 | $-0.08 | -0.68% | 1,306,975 | $11.63 | $11.43 $11.79 |
| Aug 27, 2026 | $11.60 | $11.89 | $11.55 | $11.74 | +$0.04 | +0.34% | 1,372,018 | $11.73 | $11.55 $11.89 |
| Aug 26, 2026 | $12.18 | $12.18 | $11.66 | $11.70 | +$0.06 | +0.52% | 1,415,607 | $11.81 | $11.66 $12.18 |
| Aug 25, 2026 | $11.66 | $11.68 | $11.45 | $11.64 | +$0.04 | +0.34% | 1,047,807 | $11.62 | $11.45 $11.68 |