NewMarket Corp Common Stock (NEU)

Historical Prices For NewMarket Corp Common Stock (NEU)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	831.07	851.15	830.72	839.37	92,506	839.37
9/30/2025	816.62	831.47	816.62	828.21	83,463	828.21
9/29/2025	834.73	834.73	813.73	817.09	127,244	817.09
9/26/2025	829.78	830.15	820.11	830.15	85,133	830.15
9/25/2025	818.55	830.23	816.10	825.66	108,664	825.66
9/24/2025	814.56	825.61	814.01	818.38	97,919	818.38
9/23/2025	810.45	821.89	810.45	815.35	57,449	815.35
9/22/2025	812.38	816.80	803.62	811.75	62,816	811.75
9/19/2025	828.15	828.15	814.67	816.26	209,015	816.26
9/18/2025	829.32	835.69	824.87	827.20	67,350	827.20
9/17/2025	817.57	841.04	817.57	831.29	88,820	831.29
9/16/2025	832.79	834.00	811.34	815.96	55,022	815.96
9/15/2025	834.01	841.41	831.01	831.20	57,325	831.20
9/12/2025	844.69	854.75	837.51	837.51	71,470	834.76
9/11/2025	836.34	850.86	836.34	848.94	96,629	846.15
9/10/2025	820.62	843.76	820.62	836.27	111,208	833.52
9/09/2025	829.00	829.00	817.26	823.98	81,138	821.27
9/08/2025	815.19	831.55	813.61	829.74	55,739	827.02
9/05/2025	823.37	827.20	810.95	813.44	79,060	810.77
9/04/2025	812.09	826.24	812.09	820.19	100,018	817.50
9/03/2025	826.20	827.84	808.88	811.35	101,220	808.69
9/02/2025	821.10	835.10	817.91	828.21	89,592	825.49
8/29/2025	828.70	829.25	813.85	826.96	125,733	824.25
8/28/2025	822.77	825.07	813.00	824.34	70,844	821.63
8/27/2025	814.22	825.00	808.50	822.54	133,843	819.84
8/26/2025	797.14	814.63	797.14	813.31	111,795	810.64
8/25/2025	797.29	803.37	790.19	800.41	207,817	797.78
8/22/2025	800.61	806.98	792.80	796.68	88,098	794.06
8/21/2025	788.98	800.70	788.32	800.70	253,417	798.07
8/20/2025	780.50	794.46	780.50	791.23	112,805	788.63
8/19/2025	772.33	781.68	772.33	778.79	30,391	776.23
8/18/2025	766.59	774.19	764.70	772.35	51,136	769.81
8/15/2025	767.48	770.24	760.90	766.21	55,749	763.69
8/14/2025	770.00	776.39	766.25	766.33	30,173	763.81
8/13/2025	764.78	775.62	764.78	773.17	61,238	770.63
8/12/2025	762.00	762.95	751.69	761.39	156,015	758.89
8/11/2025	742.00	758.97	737.03	758.08	79,637	755.59
8/08/2025	726.85	740.43	726.37	738.17	75,259	735.75
8/07/2025	727.01	729.49	714.00	724.11	108,935	721.73
8/06/2025	709.74	722.01	709.10	722.01	69,081	719.64
8/05/2025	709.57	709.87	698.64	708.81	47,740	706.48
8/04/2025	703.71	709.41	699.15	706.24	39,646	703.92
8/01/2025	684.17	701.86	680.00	699.86	69,835	697.56
7/31/2025	652.00	690.15	643.60	687.00	111,334	684.74
7/30/2025	683.17	690.99	678.24	680.50	101,874	678.27
7/29/2025	695.00	697.39	683.26	687.65	82,488	685.39
7/28/2025	703.53	704.14	690.91	694.96	80,549	692.68
7/25/2025	720.79	720.79	705.59	706.07	84,190	703.75
7/24/2025	724.64	728.79	718.00	718.94	81,037	716.58
7/23/2025	727.38	731.03	722.83	725.09	74,868	722.71
7/22/2025	725.14	733.33	723.93	726.04	75,422	723.66
7/21/2025	734.48	734.71	724.52	725.00	46,148	722.62
7/18/2025	741.84	742.88	728.00	729.91	44,810	727.51
7/17/2025	734.00	739.77	731.00	737.57	58,621	735.15
7/16/2025	723.53	731.81	719.94	729.82	47,292	727.42
7/15/2025	731.87	733.85	722.92	723.53	128,775	721.15
7/14/2025	724.77	734.14	724.72	730.41	80,537	728.01
7/11/2025	721.79	732.16	721.00	726.45	52,601	724.07
7/10/2025	732.74	743.52	732.74	734.58	83,778	732.17
7/09/2025	736.47	737.49	730.92	732.01	62,365	729.61
7/08/2025	737.64	741.55	733.60	734.15	145,551	731.74
7/07/2025	730.84	742.44	730.84	737.43	101,871	735.01
7/03/2025	721.74	737.28	717.45	737.28	116,709	734.86
7/02/2025	710.00	720.29	703.00	720.10	153,806	717.74