MARKET IS OPEN
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%
NMRK — Newmark Group, Inc. Class A Common Stock
NasdaqNewmark Group, Inc. Class A Common Stock
$12.59
+0.01(+0.08%)
- O
- 12.68
- H
- 12.83
- L
- 12.54
- V
- 1.37M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.59
Period Return+12.41%
Period High$19.84
Period Low$10.20
Avg Daily Volume1.41M
Total Trading Days365
NMRK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.68 | $12.83 | $12.54 | $12.59 | +$0.01 | +0.08% | 1,367,828 | $12.63 | $12.54 $12.83 |
| Oct 5, 2026 | $12.59 | $12.73 | $12.48 | $12.58 | $-0.07 | -0.55% | 1,310,099 | $12.59 | $12.48 $12.73 |
| Oct 2, 2026 | $12.99 | $13.16 | $12.61 | $12.65 | +$0.00 | +0.00% | 1,859,203 | $12.77 | $12.61 $13.16 |
| Oct 1, 2026 | $12.26 | $12.79 | $12.20 | $12.65 | +$0.39 | +3.18% | 2,618,396 | $12.62 | $12.20 $12.79 |
| Sep 30, 2026 | $12.55 | $12.55 | $12.15 | $12.26 | $-0.21 | -1.68% | 2,361,450 | $12.26 | $12.15 $12.55 |
| Sep 29, 2026 | $12.48 | $12.69 | $12.37 | $12.47 | $-0.02 | -0.16% | 1,721,508 | $12.47 | $12.37 $12.69 |
| Sep 28, 2026 | $12.85 | $12.95 | $12.43 | $12.49 | $-0.57 | -4.36% | 2,155,558 | $12.54 | $12.43 $12.95 |
| Sep 25, 2026 | $13.11 | $13.35 | $13.02 | $13.06 | $-0.04 | -0.31% | 2,511,461 | $13.13 | $13.02 $13.35 |
| Sep 24, 2026 | $13.13 | $13.40 | $12.96 | $13.10 | $-0.03 | -0.23% | 2,187,638 | $13.12 | $12.96 $13.40 |
| Sep 23, 2026 | $13.86 | $13.86 | $13.10 | $13.13 | $-0.81 | -5.81% | 1,859,423 | $13.28 | $13.10 $13.86 |
| Sep 22, 2026 | $14.12 | $14.41 | $13.84 | $13.94 | $-0.03 | -0.21% | 2,353,883 | $13.94 | $13.84 $14.41 |
| Sep 21, 2026 | $13.93 | $14.08 | $13.85 | $13.97 | +$0.03 | +0.22% | 2,513,733 | $13.95 | $13.85 $14.08 |
| Sep 18, 2026 | $13.68 | $13.94 | $13.57 | $13.94 | +$0.11 | +0.76% | 6,176,010 | $13.89 | $13.57 $13.94 |
| Sep 17, 2026 | $14.45 | $14.50 | $13.74 | $13.84 | $-0.36 | -2.50% | 3,225,290 | $13.96 | $13.74 $14.50 |
| Sep 16, 2026 | $14.45 | $14.45 | $13.96 | $14.19 | $-0.06 | -0.42% | 1,712,800 | $14.22 | $13.96 $14.45 |
| Sep 15, 2026 | $14.24 | $14.33 | $14.06 | $14.25 | +$0.05 | +0.35% | 1,134,155 | $14.22 | $14.06 $14.33 |
| Sep 14, 2026 | $14.43 | $14.54 | $14.12 | $14.20 | $-0.22 | -1.53% | 1,751,218 | $14.25 | $14.12 $14.54 |
| Sep 11, 2026 | $14.38 | $14.51 | $14.19 | $14.42 | +$0.25 | +1.76% | 1,629,810 | $14.42 | $14.19 $14.51 |
| Sep 10, 2026 | $14.43 | $14.49 | $14.09 | $14.17 | $-0.48 | -3.28% | 906,544 | $14.21 | $14.09 $14.49 |
| Sep 9, 2026 | $14.77 | $14.89 | $14.57 | $14.65 | $-0.18 | -1.21% | 1,127,187 | $14.65 | $14.57 $14.89 |
| Sep 8, 2026 | $15.07 | $15.07 | $14.69 | $14.83 | $-0.42 | -2.75% | 1,503,981 | $14.86 | $14.69 $15.07 |
| Sep 4, 2026 | $14.80 | $15.34 | $14.58 | $15.25 | +$0.34 | +2.25% | 2,340,999 | $15.17 | $14.58 $15.34 |
| Sep 3, 2026 | $14.81 | $15.19 | $14.69 | $14.92 | +$0.42 | +2.86% | 1,645,652 | $14.92 | $14.69 $15.19 |
| Sep 2, 2026 | $15.25 | $15.36 | $14.46 | $14.50 | $-0.52 | -3.46% | 2,025,626 | $14.66 | $14.46 $15.36 |
| Sep 1, 2026 | $15.10 | $15.34 | $14.83 | $15.02 | $-0.21 | -1.38% | 1,688,392 | $15.07 | $14.83 $15.34 |
| Aug 31, 2026 | $15.61 | $15.68 | $15.21 | $15.23 | $-0.60 | -3.79% | 1,848,786 | $15.32 | $15.21 $15.68 |
| Aug 28, 2026 | $15.57 | $15.96 | $15.57 | $15.83 | +$0.29 | +1.87% | 1,195,849 | $15.83 | $15.57 $15.96 |
| Aug 27, 2026 | $15.63 | $15.78 | $15.48 | $15.54 | $-0.22 | -1.40% | 982,220 | $15.56 | $15.48 $15.78 |
| Aug 26, 2026 | $16.03 | $16.13 | $15.73 | $15.76 | $-0.24 | -1.50% | 1,048,274 | $15.78 | $15.73 $16.13 |
| Aug 25, 2026 | $16.12 | $16.19 | $15.73 | $16.00 | $-0.07 | -0.44% | 1,306,109 | $15.92 | $15.73 $16.19 |