NewMarket Corp Common Stock (NEU)

Historical Prices For NewMarket Corp Common Stock (NEU)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	721.74	737.28	717.45	737.28	116,709	737.28
7/02/2025	710.00	720.29	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
5/23/2025	642.15	642.15	636.82	640.43	36,771	637.72
5/22/2025	645.00	650.87	642.52	647.05	35,244	644.31
5/21/2025	644.85	645.90	636.59	644.51	47,901	641.78
5/20/2025	653.71	653.71	647.11	650.47	25,152	647.71
5/19/2025	647.23	652.73	647.23	650.81	26,136	648.05
5/16/2025	645.54	652.48	645.54	650.30	38,489	647.54
5/15/2025	634.34	649.38	634.34	646.17	37,653	643.43
5/14/2025	633.50	639.38	631.36	633.79	45,963	631.10
5/13/2025	638.05	638.18	629.42	632.11	43,749	629.43
5/12/2025	645.00	645.00	636.03	636.65	35,683	633.95
5/09/2025	632.74	637.89	632.64	634.48	27,993	631.79
5/08/2025	633.65	638.01	629.75	633.70	24,560	631.01
5/07/2025	628.75	632.83	625.21	628.33	32,698	625.67
5/06/2025	623.02	630.96	618.86	629.10	38,339	626.43
5/05/2025	628.01	635.01	624.73	625.99	29,984	623.34
5/02/2025	625.77	637.16	625.77	627.99	43,989	625.33
5/01/2025	620.00	625.26	613.17	621.78	50,274	619.14
4/30/2025	604.07	616.97	598.32	615.30	65,139	612.69
4/29/2025	596.71	609.62	596.71	598.81	38,625	596.27
4/28/2025	600.98	608.50	600.98	604.66	35,319	602.10
4/25/2025	604.63	604.63	591.48	600.98	33,634	598.43
4/24/2025	574.71	616.11	574.71	606.87	45,787	604.30
4/23/2025	578.72	581.73	574.32	576.03	44,541	573.59
4/22/2025	563.13	571.00	563.13	569.31	29,393	566.90
4/21/2025	563.23	563.59	555.28	559.53	28,900	557.16
4/17/2025	562.96	567.14	558.49	564.04	34,203	561.65
4/16/2025	563.11	563.11	554.11	558.69	43,483	556.32
4/15/2025	560.78	564.53	557.75	561.85	28,830	559.47
4/14/2025	569.99	569.99	557.38	565.57	30,840	563.17
4/11/2025	549.23	565.28	547.35	563.63	44,437	561.24
4/10/2025	542.17	552.27	536.50	548.41	48,894	546.09
4/09/2025	514.28	554.05	513.35	549.66	76,917	547.33
4/08/2025	542.75	546.53	510.07	519.95	66,731	517.75
4/07/2025	536.65	548.13	526.75	531.06	70,506	528.81