Mail

NEOG - Neogen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2020	77.63	78.06	76.22	77.76	77.76	148,000
Jul 07, 2020	77.48	79.24	77.41	77.52	77.52	145,800
Jul 06, 2020	79.50	79.90	77.66	78.19	78.19	156,600
Jul 02, 2020	77.43	79.06	76.76	77.93	77.93	179,100
Jul 01, 2020	77.86	78.69	76.00	76.55	76.55	232,200
Jun 30, 2020	74.84	77.90	74.84	77.60	77.60	241,700
Jun 29, 2020	73.96	75.66	73.23	75.21	75.21	154,500
Jun 26, 2020	76.08	76.76	72.76	73.07	73.07	694,200
Jun 25, 2020	73.59	76.78	72.54	76.65	76.65	341,500
Jun 24, 2020	72.68	74.55	72.06	73.96	73.96	221,000
Jun 23, 2020	72.93	73.74	72.32	73.22	73.22	198,000
Jun 22, 2020	70.19	72.30	69.53	72.08	72.08	157,900
Jun 19, 2020	71.84	73.13	70.08	70.52	70.52	642,500
Jun 18, 2020	71.40	72.92	70.82	71.84	71.84	183,900
Jun 17, 2020	73.12	73.70	71.34	71.77	71.77	201,400
Jun 16, 2020	73.73	74.45	72.13	72.65	72.65	177,900
Jun 15, 2020	67.02	72.79	67.02	71.76	71.76	221,800
Jun 12, 2020	70.27	70.33	67.18	68.60	68.60	210,800
Jun 11, 2020	70.88	70.88	67.99	68.00	68.00	190,700
Jun 10, 2020	73.13	73.86	71.93	72.42	72.42	138,600
Jun 09, 2020	71.63	74.09	71.63	72.83	72.83	178,500
Jun 08, 2020	73.65	74.02	71.77	72.07	72.07	166,100
Jun 05, 2020	72.88	74.71	72.28	73.48	73.48	184,800
Jun 04, 2020	71.21	72.60	70.60	71.16	71.16	160,600
Jun 03, 2020	71.93	72.88	71.58	71.60	71.60	141,900
Jun 02, 2020	72.00	72.34	70.17	71.27	71.27	175,100
Jun 01, 2020	71.22	72.50	70.63	71.83	71.83	210,900
May 29, 2020	70.06	71.71	69.12	71.22	71.22	231,900
May 28, 2020	73.69	73.86	69.69	70.24	70.24	256,300
May 27, 2020	70.00	72.88	68.54	72.76	72.76	257,400
May 26, 2020	68.57	69.97	67.62	69.30	69.30	169,700
May 22, 2020	65.88	67.63	65.88	66.83	66.83	117,700
May 21, 2020	67.35	67.46	66.28	66.55	66.55	137,500
May 20, 2020	67.36	68.34	66.42	67.46	67.46	171,500
May 19, 2020	66.98	68.45	66.18	66.18	66.18	165,800
May 18, 2020	65.94	67.70	65.87	67.40	67.40	193,000
May 15, 2020	63.21	66.13	63.21	64.56	64.56	428,200
May 14, 2020	63.54	64.32	62.49	63.40	63.40	217,500
May 13, 2020	63.65	65.78	63.12	64.65	64.65	175,400
May 12, 2020	67.13	67.13	63.92	64.05	64.05	185,400
May 11, 2020	65.89	67.67	65.26	66.57	66.57	205,000
May 08, 2020	65.19	67.01	64.76	66.50	66.50	136,700
May 07, 2020	64.50	64.94	64.11	64.37	64.37	122,300
May 06, 2020	63.00	64.66	62.40	63.49	63.49	223,500
May 05, 2020	62.73	64.16	62.13	62.58	62.58	177,300
May 04, 2020	60.40	61.78	59.70	61.56	61.56	258,000
May 01, 2020	61.33	61.87	59.73	61.02	61.02	338,500
Apr 30, 2020	64.96	64.96	62.07	62.59	62.59	308,500
Apr 29, 2020	65.71	67.50	63.29	65.74	65.74	340,200
Apr 28, 2020	66.49	66.49	63.75	63.98	63.98	206,000
Apr 27, 2020	65.25	66.74	64.51	65.46	65.46	215,600
Apr 24, 2020	64.13	65.56	63.64	64.46	64.46	166,400
Apr 23, 2020	64.92	66.44	63.74	64.14	64.14	196,600
Apr 22, 2020	63.78	65.77	63.07	64.77	64.77	128,100
Apr 21, 2020	63.16	64.32	62.32	62.64	62.64	144,300
Apr 20, 2020	65.30	67.33	64.07	64.61	64.61	195,600
Apr 17, 2020	66.84	66.90	64.51	66.07	66.07	204,900
Apr 16, 2020	61.72	65.57	60.89	65.17	65.17	381,300
Apr 15, 2020	61.92	62.68	60.57	61.23	61.23	276,400
Apr 14, 2020	63.78	64.59	63.12	63.23	63.23	285,600
Apr 13, 2020	62.06	63.39	61.36	62.26	62.26	246,200
Apr 09, 2020	62.86	64.20	61.89	63.50	63.50	265,600
Apr 08, 2020	63.48	64.13	60.84	61.79	61.79	335,900
Apr 07, 2020	69.32	69.56	61.73	62.48	62.48	386,200
Apr 06, 2020	66.72	69.40	64.71	68.26	68.26	402,000
Apr 03, 2020	66.34	66.34	61.84	64.00	64.00	287,200
Apr 02, 2020	61.18	66.96	61.18	66.34	66.34	206,400
Apr 01, 2020	64.45	67.29	60.60	61.60	61.60	239,900
Mar 31, 2020	66.99	68.90	64.82	66.99	66.99	372,100
Mar 30, 2020	59.68	67.12	59.50	66.54	66.54	480,200
Mar 27, 2020	57.52	60.20	57.15	58.59	58.59	247,600
Mar 26, 2020	56.38	60.80	55.95	59.40	59.40	595,000
Mar 25, 2020	60.27	60.84	55.82	56.16	56.16	365,900
Mar 24, 2020	61.42	66.52	52.71	61.31	61.31	515,700
Mar 23, 2020	57.64	60.77	55.12	59.31	59.31	273,000
Mar 20, 2020	56.80	60.36	54.37	56.71	56.71	396,300
Mar 19, 2020	53.74	57.74	50.13	56.35	56.35	374,100
Mar 18, 2020	51.29	56.40	50.16	54.02	54.02	365,500
Mar 17, 2020	55.68	55.68	48.91	54.61	54.61	787,100
Mar 16, 2020	55.00	59.64	54.23	54.80	54.80	541,900
Mar 13, 2020	58.25	63.81	55.08	63.08	63.08	374,800
Mar 12, 2020	58.50	62.48	56.08	56.12	56.12	339,100
Mar 11, 2020	63.57	64.49	59.18	60.73	60.73	211,600
Mar 10, 2020	61.93	65.60	60.01	65.38	65.38	253,800
Mar 09, 2020	59.34	62.02	59.06	60.07	60.07	202,300
Mar 06, 2020	59.94	63.24	59.94	63.13	63.13	173,000
Mar 05, 2020	62.13	63.71	60.60	61.80	61.80	197,900
Mar 04, 2020	62.30	64.07	61.33	63.86	63.86	152,100
Mar 03, 2020	62.70	64.85	60.21	61.12	61.12	156,100
Mar 02, 2020	61.65	62.97	60.87	62.72	62.72	192,100
Feb 28, 2020	61.39	63.54	59.58	60.75	60.75	326,700
Feb 27, 2020	66.90	67.16	63.59	63.62	63.62	311,100
Feb 26, 2020	67.41	68.71	67.03	68.01	68.01	149,300
Feb 25, 2020	70.98	70.98	66.93	66.99	66.99	199,500
Feb 24, 2020	69.49	70.82	69.23	70.82	70.82	170,000
Feb 21, 2020	71.90	72.53	71.19	72.06	72.06	117,000
Feb 20, 2020	72.48	72.80	71.24	71.93	71.93	95,600
Feb 19, 2020	72.61	73.03	72.02	72.75	72.75	106,000
Feb 18, 2020	72.34	72.59	71.84	72.37	72.37	132,500
Feb 14, 2020	71.97	73.03	71.50	72.76	72.76	161,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...