NewMarket Corp Common Stock (NEU)

Historical Prices For NewMarket Corp Common Stock (NEU)

Date Range:

2025-05-27 - 2025-08-27

Date	Open	High	Low	Close	Volume	Adjusted Close
8/26/2025	797.14	814.63	797.14	813.31	111,795	813.31
8/25/2025	797.29	803.37	790.19	800.41	207,817	800.41
8/22/2025	800.61	806.98	792.80	796.68	88,098	796.68
8/21/2025	788.98	800.70	788.32	800.70	253,417	800.70
8/20/2025	780.50	794.46	780.50	791.23	112,805	791.23
8/19/2025	772.33	781.68	772.33	778.79	30,391	778.79
8/18/2025	766.59	774.19	764.70	772.35	51,136	772.35
8/15/2025	767.48	770.24	760.90	766.21	55,749	766.21
8/14/2025	770.00	776.39	766.25	766.33	30,173	766.33
8/13/2025	764.78	775.62	764.78	773.17	61,238	773.17
8/12/2025	762.00	762.95	751.69	761.39	156,015	761.39
8/11/2025	742.00	758.97	737.03	758.08	79,637	758.08
8/08/2025	726.85	740.43	726.37	738.17	75,259	738.17
8/07/2025	727.01	729.49	714.00	724.11	108,935	724.11
8/06/2025	709.74	722.01	709.10	722.01	69,081	722.01
8/05/2025	709.57	709.87	698.64	708.81	47,740	708.81
8/04/2025	703.71	709.41	699.15	706.24	39,646	706.24
8/01/2025	684.17	701.86	680.00	699.86	69,835	699.86
7/31/2025	652.00	690.15	643.60	687.00	111,334	687.00
7/30/2025	683.17	690.99	678.24	680.50	101,874	680.50
7/29/2025	695.00	697.39	683.26	687.65	82,488	687.65
7/28/2025	703.53	704.14	690.91	694.96	80,549	694.96
7/25/2025	720.79	720.79	705.59	706.07	84,190	706.07
7/24/2025	724.64	728.79	718.00	718.94	81,037	718.94
7/23/2025	727.38	731.03	722.83	725.09	74,868	725.09
7/22/2025	725.14	733.33	723.93	726.04	75,422	726.04
7/21/2025	734.48	734.71	724.52	725.00	46,148	725.00
7/18/2025	741.84	742.88	728.00	729.91	44,810	729.91
7/17/2025	734.00	739.77	731.00	737.57	58,621	737.57
7/16/2025	723.53	731.81	719.94	729.82	47,292	729.82
7/15/2025	731.87	733.85	722.92	723.53	128,775	723.53
7/14/2025	724.77	734.14	724.72	730.41	80,537	730.41
7/11/2025	721.79	732.16	721.00	726.45	52,601	726.45
7/10/2025	732.74	743.52	732.74	734.58	83,778	734.58
7/09/2025	736.47	737.49	730.92	732.01	62,365	732.01
7/08/2025	737.64	741.55	733.60	734.15	145,551	734.15
7/07/2025	730.84	742.44	730.84	737.43	101,871	737.43
7/03/2025	721.74	737.28	717.45	737.28	116,709	737.28
7/02/2025	710.00	720.66	703.00	720.10	153,806	720.10
7/01/2025	688.52	706.52	688.52	705.59	155,675	705.59
6/30/2025	687.05	692.56	685.67	690.86	117,623	690.86
6/27/2025	682.32	689.14	673.71	686.44	319,087	686.44
6/26/2025	676.05	683.00	675.78	680.86	305,942	680.86
6/25/2025	686.31	686.31	672.58	673.89	144,020	673.89
6/24/2025	679.46	690.73	671.68	685.93	221,878	685.93
6/23/2025	650.17	677.23	649.99	675.94	208,694	675.94
6/20/2025	652.10	654.89	643.96	650.99	397,326	650.99
6/18/2025	639.48	653.51	637.99	648.80	159,201	648.80
6/17/2025	637.50	641.14	632.81	635.23	162,757	635.23
6/16/2025	651.07	653.24	636.51	638.99	181,322	638.99
6/13/2025	651.04	659.83	645.08	648.70	133,344	645.95
6/12/2025	663.63	671.16	649.26	654.94	166,799	652.16
6/11/2025	658.82	667.15	651.99	667.15	295,393	664.32
6/10/2025	652.47	660.70	650.63	660.68	505,395	657.88
6/09/2025	643.62	656.71	643.59	648.50	317,260	645.75
6/06/2025	644.39	645.33	634.68	644.62	526,977	641.89
6/05/2025	632.12	639.30	622.60	639.03	94,990	636.32
6/04/2025	638.84	644.32	628.18	630.05	48,815	627.38
6/03/2025	640.11	643.51	638.17	638.17	31,002	635.47
6/02/2025	641.10	646.77	637.63	643.50	32,864	640.77
5/30/2025	636.65	645.12	632.78	644.06	51,559	641.33
5/29/2025	635.59	637.30	630.79	636.10	37,701	633.40
5/28/2025	643.68	643.68	631.86	632.60	34,137	629.92
5/27/2025	644.07	646.44	636.86	646.38	38,529	643.64