NewMarket Corporation (NEU) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	894.24	894.24	879.79	889.71	-0.40%	132,700
2026-08-06	882.00	900.97	873.00	893.28	+1.32%	158,900
2026-08-05	894.15	900.87	875.42	881.68	-0.83%	179,300
2026-08-04	854.13	889.91	848.70	889.04	+4.06%	152,400
2026-08-03	848.98	862.95	839.92	854.33	+0.49%	120,400
2026-07-31	865.53	874.97	835.82	850.16	-1.94%	165,900
2026-07-30	831.99	876.33	804.29	867.02	+10.08%	162,400
2026-07-29	786.08	788.50	770.00	787.62	+0.60%	104,800
2026-07-28	785.46	799.50	778.07	782.93	+1.02%	160,400
2026-07-27	781.06	793.20	769.42	775.04	-0.55%	158,100
2026-07-24	771.81	781.30	758.69	779.33	+1.21%	114,200
2026-07-23	761.20	770.80	750.91	770.00	+0.20%	120,300
2026-07-22	779.63	787.50	762.75	768.45	-1.72%	131,700
2026-07-21	781.54	793.19	772.84	781.86	+0.26%	107,500
2026-07-20	769.09	785.66	756.20	779.81	+1.24%	149,100
2026-07-17	771.57	782.27	764.71	770.23	-0.23%	110,200
2026-07-16	761.09	772.22	749.58	771.99	+2.41%	81,600
2026-07-15	732.68	754.59	725.71	753.80	+2.74%	152,100
2026-07-14	764.28	774.06	732.68	733.67	-3.11%	116,500
2026-07-13	763.91	770.78	752.60	757.23	-0.87%	85,000
2026-07-10	770.72	779.63	762.62	763.91	-0.33%	69,900
2026-07-09	781.81	784.96	764.66	766.46	-1.63%	111,100
2026-07-08	792.28	796.08	777.85	779.15	-2.08%	89,569
2026-07-07	801.66	803.24	786.49	795.68	-0.14%	76,900
2026-07-06	787.07	798.52	781.34	796.83	+1.30%	115,730
2026-07-02	784.00	789.00	777.06	786.60	+0.13%	97,500
2026-07-01	792.58	805.58	778.90	785.60	-0.71%	125,000
2026-06-30	793.48	796.30	777.10	791.24	+0.11%	127,700
2026-06-29	791.40	802.51	785.24	790.39	-0.31%	74,000
2026-06-26	792.60	796.11	780.05	792.82	-1.03%	127,700
2026-06-25	791.29	813.51	791.29	801.04	+1.29%	129,200
2026-06-24	783.47	795.77	774.06	790.85	+0.92%	118,200
2026-06-23	780.18	793.56	779.87	783.66	+0.44%	161,500
2026-06-22	777.00	790.82	774.68	780.19	+0.00%	125,800
2026-06-18	763.07	781.56	758.31	780.18	+2.18%	126,500
2026-06-17	786.06	792.41	761.62	763.57	-3.33%	110,500
2026-06-16	813.50	813.50	780.48	789.88	-3.09%	91,400
2026-06-15	833.26	833.65	814.68	815.10	-2.19%	108,800
2026-06-12	842.00	846.52	821.97	833.33	-0.82%	73,400
2026-06-11	830.66	850.34	828.95	840.18	+1.97%	106,400
2026-06-10	831.52	840.91	820.45	823.94	+0.22%	100,500
2026-06-09	813.70	827.81	800.91	822.17	+2.39%	74,335
2026-06-08	796.98	806.90	791.09	803.00	+1.63%	80,900
2026-06-05	797.05	804.39	780.94	790.13	-0.56%	102,900
2026-06-04	777.40	799.06	775.72	794.60	+1.68%	101,100
2026-06-03	780.33	793.25	769.17	781.48	-0.35%	113,400
2026-06-02	797.00	805.83	781.10	784.23	-1.66%	121,000
2026-06-01	773.18	798.57	769.41	797.47	+3.09%	143,500
2026-05-29	786.61	796.76	770.07	773.58	-1.72%	142,900
2026-05-28	779.99	790.92	768.73	787.12	+1.03%	123,500
2026-05-27	767.83	783.39	763.22	779.10	+2.21%	111,500
2026-05-26	747.55	767.71	746.64	762.23	+3.32%	160,700
2026-05-22	725.68	737.95	723.23	737.72	+2.42%	74,500
2026-05-21	702.87	725.06	693.28	720.31	+1.69%	96,500
2026-05-20	699.22	712.56	696.19	708.32	+1.30%	113,300
2026-05-19	699.89	710.49	686.62	699.22	-0.21%	91,300
2026-05-18	685.06	701.20	683.66	700.69	+2.61%	81,600
2026-05-15	690.95	701.42	673.29	682.84	-1.45%	110,300
2026-05-14	695.67	699.13	684.18	692.89	+0.32%	86,700
2026-05-13	684.77	694.49	680.07	690.70	+0.60%	93,100
2026-05-12	688.72	690.63	677.55	686.57	+0.05%	72,000
2026-05-11	690.39	690.39	677.46	686.25	+0.20%	51,000
2026-05-08	685.43	692.15	667.55	684.91	+0.85%	79,200
2026-05-07	692.05	692.71	678.67	679.14	-1.39%	60,300
2026-05-06	692.63	700.50	685.02	688.73	+0.16%	101,900
2026-05-05	684.87	695.72	677.00	687.65	+1.12%	87,000
2026-05-04	665.93	686.49	640.01	680.04	+1.67%	96,300
2026-05-01	680.18	681.05	668.66	668.88	-1.00%	74,900
2026-04-30	666.55	685.13	665.49	675.62	+1.02%	80,200
2026-04-29	682.65	684.90	653.37	668.77	-1.99%	114,000
2026-04-28	703.80	703.80	676.62	682.33	-1.99%	81,200
2026-04-27	696.90	703.33	673.57	696.17	-0.10%	99,700
2026-04-24	682.43	697.85	671.43	696.88	+2.03%	150,900
2026-04-23	626.76	687.74	607.58	683.04	+6.46%	274,800
2026-04-22	642.86	644.60	635.74	641.60	-0.07%	89,300
2026-04-21	642.07	655.45	635.77	642.07	-0.13%	159,000
2026-04-20	633.30	653.00	631.97	642.89	+1.34%	144,200
2026-04-17	651.51	663.47	621.33	634.39	-2.27%	181,700
2026-04-16	643.88	651.01	643.88	649.13	+1.20%	74,500
2026-04-15	653.66	658.94	640.54	641.42	-1.97%	104,300
2026-04-14	658.60	658.60	644.11	654.29	-0.74%	139,800
2026-04-13	629.11	661.19	629.06	659.18	+4.84%	104,900
2026-04-10	635.12	645.29	627.69	628.74	-0.96%	73,000
2026-04-09	640.64	646.62	633.53	634.84	-1.64%	122,000
2026-04-08	651.60	658.15	641.76	645.44	+0.55%	119,600
2026-04-07	640.48	648.82	634.85	641.94	+0.15%	120,400
2026-04-06	633.29	646.45	633.29	641.01	+0.81%	161,100
2026-04-02	638.56	644.09	625.29	635.86	-0.38%	96,200
2026-04-01	643.01	645.75	631.74	638.31	-0.41%	112,700
2026-03-31	634.98	643.33	628.54	640.95	+2.03%	98,200
2026-03-30	632.51	632.51	619.03	628.19	+0.14%	100,300
2026-03-27	625.34	635.79	623.94	627.33	-0.28%	55,100
2026-03-26	618.69	635.46	618.69	629.12	+1.23%	107,200
2026-03-25	627.84	642.52	618.71	621.46	+0.13%	201,600
2026-03-24	614.14	631.31	609.70	620.67	+0.70%	155,900
2026-03-23	621.77	636.02	615.77	616.33	+0.29%	126,100
2026-03-20	607.78	618.78	602.00	614.54	+1.18%	253,000
2026-03-19	606.97	619.72	595.54	607.37	-0.94%	163,400
2026-03-18	611.65	620.39	607.02	613.15	-1.26%	156,000
2026-03-17	607.78	630.19	606.48	620.96	+2.43%	128,700
2026-03-16	581.86	611.13	581.86	606.21	+3.69%	135,100
2026-03-13	592.70	606.42	583.44	584.66	-0.58%	148,700
2026-03-12	599.19	603.00	580.03	588.08	-2.16%	206,300
2026-03-11	616.80	630.49	595.28	601.08	-3.54%	144,400
2026-03-10	620.15	628.84	609.55	623.17	+0.38%	145,900
2026-03-09	637.25	637.25	617.99	620.80	-3.20%	192,200
2026-03-06	639.34	642.22	622.60	641.32	-0.77%	214,900
2026-03-05	633.58	646.28	629.60	646.27	+1.18%	183,200
2026-03-04	633.85	641.32	624.24	638.71	+1.10%	163,600
2026-03-03	615.23	636.10	607.29	631.75	+1.03%	173,500
2026-03-02	619.93	630.54	614.97	625.33	-0.11%	127,700
2026-02-27	624.60	628.55	620.15	626.01	-0.45%	162,500
2026-02-26	628.00	633.59	617.89	628.84	+1.99%	127,700
2026-02-25	621.62	625.00	609.65	616.60	-0.51%	187,400
2026-02-24	604.50	624.42	604.50	619.79	+2.90%	119,700
2026-02-23	607.30	609.73	594.95	602.31	-1.33%	150,000
2026-02-20	607.46	618.34	599.39	610.43	+0.56%	177,900
2026-02-19	605.79	613.67	596.37	607.04	-0.24%	125,000
2026-02-18	601.17	610.19	599.68	608.47	+1.45%	165,500
2026-02-17	591.64	603.67	585.82	599.80	+1.18%	169,600
2026-02-13	592.11	609.08	590.25	592.80	-0.73%	121,400
2026-02-12	704.20	704.20	592.33	597.13	-14.42%	200,400
2026-02-11	720.00	720.98	689.51	697.76	-2.99%	168,100
2026-02-10	719.63	734.52	718.08	719.25	+0.76%	164,900
2026-02-09	724.82	731.61	711.67	713.84	-1.39%	233,000
2026-02-06	721.41	728.90	714.55	723.90	+1.26%	162,100
2026-02-05	717.14	722.46	707.17	714.88	-0.32%	90,500
2026-02-04	701.16	720.47	697.20	717.14	+3.04%	222,400
2026-02-03	678.97	697.00	678.97	695.98	+2.53%	174,600
2026-02-02	670.89	683.23	669.61	678.81	+1.20%	152,000
2026-01-30	658.01	671.33	649.62	670.79	+0.95%	174,700
2026-01-29	655.77	664.47	651.66	664.47	+1.98%	141,400
2026-01-28	651.65	656.68	640.58	651.55	+0.06%	115,600
2026-01-27	651.91	655.68	644.01	651.13	+0.64%	169,000
2026-01-26	652.10	660.81	641.29	647.02	-0.36%	123,900
2026-01-23	643.57	655.38	643.57	649.38	+0.39%	98,400
2026-01-22	644.93	653.11	641.01	646.86	+0.35%	118,900
2026-01-21	641.15	659.74	641.15	644.62	+1.40%	158,900
2026-01-20	636.47	651.14	629.83	635.69	-1.12%	144,300
2026-01-16	649.76	654.14	634.15	642.86	-1.10%	158,400
2026-01-15	708.28	712.42	648.48	650.00	-8.36%	301,000
2026-01-14	711.30	730.51	703.07	709.31	-0.22%	118,500
2026-01-13	723.21	723.21	706.37	710.84	-1.37%	133,200
2026-01-12	723.00	732.70	716.47	720.68	-0.38%	135,900
2026-01-09	716.68	728.32	712.39	723.42	+1.29%	162,000
2026-01-08	695.65	719.40	691.17	714.21	+2.34%	189,200
2026-01-07	715.52	719.51	696.18	697.88	-2.48%	136,100
2026-01-06	703.37	719.50	689.55	715.62	+1.76%	135,100
2026-01-05	684.80	709.26	684.80	703.21	+2.25%	157,500
2026-01-02	688.92	695.16	682.28	687.75	+0.07%	137,600
2025-12-31	694.12	698.93	681.51	687.26	-1.53%	122,700
2025-12-30	704.56	707.00	692.78	697.95	-0.92%	240,100
2025-12-29	711.10	712.00	699.88	704.44	-0.66%	149,400
2025-12-26	714.26	714.26	703.65	709.14	-0.45%	118,100
2025-12-24	708.77	713.62	705.31	712.38	+0.60%	51,300
2025-12-23	713.49	719.97	707.72	708.14	-0.71%	85,900
2025-12-22	729.76	731.50	705.38	713.20	-2.22%	114,300
2025-12-19	725.07	729.51	712.43	729.38	+0.27%	256,200
2025-12-18	721.68	735.95	721.68	727.41	+0.89%	93,100
2025-12-17	714.78	732.07	712.35	721.01	+0.64%	107,500
2025-12-16	738.71	757.36	708.39	716.41	-2.91%	92,500
2025-12-15	752.50	756.05	736.46	737.87	-1.93%	91,200
2025-12-12	777.63	777.63	748.06	752.37	-2.77%	94,200
2025-12-11	768.05	778.99	766.77	773.82	+0.45%	91,700
2025-12-10	750.60	772.55	750.01	770.39	+2.78%	152,700
2025-12-09	758.30	764.59	748.71	749.56	-1.05%	129,300
2025-12-08	762.30	767.00	756.13	757.55	-1.16%	119,500
2025-12-05	767.51	770.11	749.45	766.42	+0.43%	133,200
2025-12-04	751.00	768.46	750.76	763.17	+0.88%	127,900
2025-12-03	750.99	761.86	747.00	756.49	+0.41%	104,500
2025-12-02	763.28	765.00	744.62	753.42	-0.67%	113,000
2025-12-01	761.43	768.56	755.45	758.52	-0.66%	73,000
2025-11-28	769.88	771.05	758.24	763.53	-0.17%	47,600
2025-11-26	765.72	775.00	761.51	764.81	-0.23%	102,800
2025-11-25	757.67	770.63	757.00	766.61	+1.67%	57,900
2025-11-24	735.30	754.33	731.11	754.05	+1.50%	108,000
2025-11-21	743.04	755.57	739.61	742.94	+0.17%	51,600
2025-11-20	751.40	762.83	740.14	741.71	-1.51%	35,000
2025-11-19	752.52	778.09	743.87	753.05	+0.23%	27,200
2025-11-18	747.86	758.82	741.29	751.31	+0.88%	41,000
2025-11-17	786.55	786.55	737.83	744.76	-5.03%	62,600
2025-11-14	778.52	793.55	776.38	784.21	-0.17%	71,000
2025-11-13	788.44	802.67	783.60	785.51	-0.16%	36,700
2025-11-12	781.08	793.76	780.45	786.78	+1.21%	50,100
2025-11-11	777.00	788.78	769.76	777.39	-0.19%	70,100
2025-11-10	777.00	784.53	765.41	778.90	+0.20%	66,900
2025-11-07	765.76	778.71	755.52	777.35	+1.78%	71,500
2025-11-06	788.77	790.97	763.03	763.74	-2.64%	43,100
2025-11-05	774.81	788.67	772.47	784.41	+1.69%	71,500
2025-11-04	767.62	771.72	756.20	771.37	+0.49%	91,700
2025-11-03	766.36	786.60	746.68	767.59	-0.04%	107,900
2025-10-31	739.79	781.98	739.79	767.90	+2.67%	132,200
2025-10-30	747.04	750.06	741.56	747.90	+0.68%	56,200
2025-10-29	754.31	756.04	735.37	742.86	-2.09%	61,000
2025-10-28	754.00	759.66	747.34	758.70	+0.41%	58,700
2025-10-27	753.99	761.16	751.09	755.57	+0.48%	62,200
2025-10-24	757.78	758.01	749.69	751.94	-0.72%	26,800
2025-10-23	756.88	768.14	750.78	757.38	+0.91%	77,000
2025-10-22	762.30	763.28	745.35	750.52	-1.10%	58,300
2025-10-21	749.82	766.06	747.76	758.83	+1.20%	54,100
2025-10-20	775.34	777.68	740.26	749.82	-2.99%	63,200
2025-10-17	788.33	790.00	772.08	772.96	-1.18%	58,000
2025-10-16	792.17	801.45	775.28	782.17	-0.60%	57,000
2025-10-15	785.00	794.48	785.00	786.88	+0.12%	79,600
2025-10-14	783.66	796.61	775.31	785.90	-0.52%	66,700
2025-10-13	788.45	795.89	781.66	790.00	+0.81%	53,000
2025-10-10	780.00	789.08	778.35	783.65	+0.57%	84,000
2025-10-09	873.43	874.90	779.05	779.20	-10.75%	133,500
2025-10-08	863.85	875.97	863.69	873.09	+1.86%	113,000
2025-10-07	859.08	866.38	847.89	857.11	-0.40%	130,100
2025-10-06	846.58	867.78	846.58	860.56	+1.72%	117,900
2025-10-03	838.51	852.93	838.13	846.04	+1.19%	89,900
2025-10-02	839.82	840.89	826.65	836.11	-0.39%	94,100
2025-10-01	831.07	851.15	830.72	839.37	+1.35%	92,500
2025-09-30	816.62	831.47	816.62	828.21	+1.36%	83,500
2025-09-29	834.73	834.73	813.73	817.09	-1.57%	127,200
2025-09-26	829.78	830.15	820.11	830.15	+0.54%	85,100
2025-09-25	818.55	830.23	816.10	825.66	+0.89%	108,700
2025-09-24	814.56	825.61	814.01	818.38	+0.37%	97,900
2025-09-23	810.45	821.89	810.45	815.35	+0.44%	57,400
2025-09-22	812.38	816.80	803.62	811.75	-0.55%	62,800
2025-09-19	828.15	828.15	814.67	816.26	-1.32%	209,000
2025-09-18	829.32	835.69	824.87	827.20	-0.49%	67,400
2025-09-17	817.57	841.04	817.57	831.29	+1.88%	88,800
2025-09-16	832.79	834.00	811.34	815.96	-1.83%	55,000
2025-09-15	834.01	841.41	831.01	831.20	-0.75%	57,300
2025-09-12	844.69	854.75	837.51	837.51	-1.35%	71,500
2025-09-11	836.34	850.86	836.34	848.94	+1.52%	96,600
2025-09-10	820.62	843.76	820.62	836.27	+1.49%	111,200
2025-09-09	829.00	829.00	817.26	823.98	-0.69%	81,100
2025-09-08	815.19	831.56	813.61	829.74	+2.00%	55,700
2025-09-05	823.37	827.20	810.95	813.44	-0.82%	79,100
2025-09-04	812.09	826.24	812.09	820.19	+1.09%	100,000
2025-09-03	826.20	827.84	808.88	811.35	-2.04%	101,200
2025-09-02	821.10	835.10	817.91	828.21	+0.15%	89,600
2025-08-29	828.70	829.25	813.85	826.96	+0.32%	125,700
2025-08-28	822.77	825.07	813.00	824.34	+0.22%	70,800
2025-08-27	814.22	825.00	808.50	822.54	+1.13%	133,800
2025-08-26	797.14	814.63	797.14	813.31	+1.61%	111,800
2025-08-25	797.29	803.37	790.19	800.41	+0.47%	207,800
2025-08-22	800.61	806.98	792.80	796.68	-0.50%	88,100
2025-08-21	788.98	800.70	788.32	800.70	+1.20%	253,400
2025-08-20	780.50	794.46	780.50	791.23	+1.60%	112,800
2025-08-19	772.33	781.69	772.33	778.79	+0.83%	30,400
2025-08-18	766.59	774.19	764.70	772.35	+0.80%	51,100
2025-08-15	767.48	770.24	760.90	766.21	-0.02%	55,000
2025-08-14	770.00	776.39	766.25	766.33	-0.88%	30,200
2025-08-13	764.78	775.62	764.78	773.17	+1.55%	61,200
2025-08-12	762.00	762.95	751.69	761.39	+0.44%	156,000
2025-08-11	742.00	758.97	737.03	758.08	+2.70%	79,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.82%). Worst month: Dec (-3.05%). Based on 5 years of daily data (2022–2026).

Jan+0.89%
Feb+2.83%
Mar+1.48%
Apr+1.72%
May+4.38%
Jun+0.76%
Jul+5.66%
Aug+7.82%
Sep-1.44%
Oct-1.52%
Nov+3.41%
Dec-3.05%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is NewMarket Corporation's (NEU) latest close?

889.71 on 2026-08-07, from the Closelook data lake's daily price record.

What is NEU's 52-week high and low?

900.97 high and 580.03 low over the trailing 52 weeks, as of 2026-08-07.

What is NewMarket Corporation's strongest and weakest month historically?

Historically, NEU's strongest calendar month has been Aug (average +7.82%) and its weakest Dec (average -3.05%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.