Neogen Corporation - Common Stock (NEOG)

10.18Last Price

-0.24 (-2.30%)Change

Neogen Corporation is a company that specializes in developing and marketing innovative solutions for food and animal safety

Its product portfolio includes a wide range of diagnostic tests, natural antiseptics, and other technologies designed to detect foodborne pathogens, allergens, and other contaminants. Neogen serves diverse markets, including food processors, restaurants, and agriculture. By providing tools that help ensure the safety and quality of food products, Neogen plays a critical role in promoting public health and supporting higher standards in food production and processing.

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	10.37	10.56	10.25	10.42	1,845,567	10.42
2/07/2025	10.60	10.61	10.27	10.37	2,361,424	10.37
2/06/2025	10.75	10.90	10.56	10.67	2,086,379	10.67
2/05/2025	10.68	10.88	10.54	10.77	1,789,437	10.77
2/04/2025	10.81	10.84	10.61	10.64	2,489,490	10.64
2/03/2025	11.15	11.23	10.89	10.94	2,718,789	10.94
1/31/2025	11.47	11.76	11.30	11.46	1,777,356	11.46
1/30/2025	11.60	11.96	11.44	11.48	2,350,283	11.48
1/29/2025	11.50	11.53	11.10	11.50	2,397,329	11.50
1/28/2025	11.82	11.84	11.41	11.54	1,883,848	11.54
1/27/2025	11.52	11.85	11.45	11.83	2,687,758	11.83
1/24/2025	11.67	11.76	11.41	11.47	1,797,654	11.47
1/23/2025	11.74	11.91	11.28	11.74	3,214,746	11.74
1/22/2025	11.67	12.07	11.61	11.95	2,735,962	11.95
1/21/2025	11.47	11.90	11.32	11.74	3,024,211	11.74
1/17/2025	11.80	11.90	11.35	11.56	3,972,854	11.56
1/16/2025	11.15	11.63	10.72	11.60	6,278,298	11.60
1/15/2025	12.32	12.35	11.35	11.36	4,374,428	11.36
1/14/2025	12.61	12.66	11.70	12.00	2,932,839	12.00
1/13/2025	12.29	12.97	11.96	12.63	3,364,400	12.63
1/10/2025	11.71	12.42	11.71	12.36	7,059,034	12.36
1/08/2025	12.59	13.15	12.46	13.07	2,729,133	13.07
1/07/2025	12.78	13.40	12.66	12.98	3,188,851	12.98
1/06/2025	12.32	12.85	12.27	12.73	2,014,222	12.73
1/03/2025	11.99	12.36	11.82	12.25	1,605,114	12.25
1/02/2025	12.28	12.41	11.90	11.94	1,762,894	11.94
12/31/2024	12.33	0.00	12.33	12.14	0	12.14
12/30/2024	12.43	12.49	12.08	12.33	2,026,438	12.33
12/27/2024	12.31	12.46	12.22	12.43	1,526,031	12.43
12/26/2024	12.01	12.47	11.99	12.43	1,254,372	12.43
12/24/2024	12.16	12.28	11.99	12.22	472,499	12.22
12/23/2024	12.00	12.16	11.84	12.12	1,471,728	12.12
12/20/2024	12.04	12.31	11.89	12.04	4,133,541	12.04
12/19/2024	11.91	12.36	11.80	11.99	1,833,262	11.99
12/18/2024	12.19	12.19	11.51	11.64	3,591,524	11.64
12/17/2024	11.74	12.20	11.60	12.13	2,556,488	12.13
12/16/2024	12.08	12.34	11.84	11.85	2,075,227	11.85
12/13/2024	12.33	12.41	12.00	12.15	2,405,333	12.15
12/12/2024	12.63	12.75	12.36	12.49	1,411,128	12.49
12/11/2024	13.12	13.23	12.53	12.70	1,517,913	12.70
12/10/2024	13.09	13.35	12.53	13.17	2,147,619	13.17
12/09/2024	12.89	13.51	12.89	13.11	2,053,127	13.11
12/06/2024	12.44	12.91	12.30	12.82	2,090,140	12.82
12/05/2024	13.17	13.17	12.30	12.37	2,251,056	12.37
12/04/2024	13.25	13.49	13.06	13.23	1,620,132	13.23
12/03/2024	13.66	13.76	12.84	13.25	2,510,758	13.25
12/02/2024	14.06	14.26	13.75	13.77	1,831,062	13.77
11/29/2024	14.25	14.33	13.91	14.18	778,495	14.18
11/27/2024	14.19	14.56	14.00	14.14	1,306,475	14.14
11/26/2024	15.11	15.13	14.06	14.17	1,588,974	14.17
11/25/2024	15.36	15.73	15.13	15.31	2,729,309	15.31
11/22/2024	14.61	15.04	14.44	14.98	1,173,445	14.98
11/21/2024	15.00	15.31	14.56	14.58	1,377,808	14.58
11/20/2024	15.03	15.03	14.63	14.90	1,326,068	14.90
11/19/2024	15.06	15.53	14.86	15.09	2,116,271	15.09
11/18/2024	14.63	15.38	14.61	15.20	1,630,631	15.20
11/15/2024	14.77	14.83	14.43	14.60	1,789,854	14.60
11/14/2024	15.12	15.24	14.53	14.64	1,829,800	14.64
11/13/2024	15.34	15.50	14.74	15.18	1,938,047	15.18
11/12/2024	16.11	16.35	15.32	15.34	2,736,547	15.34
11/11/2024	16.47	16.79	16.04	16.40	2,454,104	16.40