NEWMARK GROUP INC

Ticker: NMRK CUSIP: 65158N102 Class: Common Stock

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,024,077 Value ($000) $17,757 Avg Close $17.50 Range $15.29 - $19.80

Q3 2025

Shares 883,570 Value ($000) $16,479 Avg Close $16.19 Range $11.94 - $19.74

Q2 2025

Shares 536,300 Value ($000) $6,516 Avg Close $11.13 Range $9.59 - $12.48

Q1 2025

Shares 315,584 Value ($000) $3,841 Avg Close $13.24 Range $11.40 - $15.39

Q4 2024

Shares 50,480 Value ($000) $647 Avg Close $14.64 Range $12.48 - $15.95

Q3 2024

Shares 18,506 Value ($000) $287 Avg Close $12.83 Range $9.61 - $15.94

Q2 2024

Shares 120,909 Value ($000) $1,237 Avg Close $10.04 Range $9.30 - $11.26

Q1 2024

Shares 78,937 Value ($000) $875 Avg Close $10.28 Range $9.05 - $11.33

Q4 2023

Shares 824,510 Value ($000) $9,037 Avg Close $7.40 Range $4.97 - $11.02

Q3 2023

Shares 924,013 Value ($000) $5,941 Avg Close $6.76 Range $5.85 - $7.71

Q2 2023

Shares 1,271,953 Value ($000) $7,912 Avg Close $5.99 Range $4.91 - $6.92

Q1 2023

Shares 1,221,217 Value ($000) $8,646 Avg Close $7.75 Range $6.09 - $9.04

Q4 2022

Shares 972,829 Value ($000) $7,753 Avg Close $8.04 Range $7.13 - $9.14

Q3 2022

Shares 1,119,938 Value ($000) $9,027 Avg Close $9.90 Range $7.50 - $11.44

Q2 2022

Shares 1,070,704 Value ($000) $10,354 Avg Close $11.09 Range $8.31 - $15.48

Q1 2022

Shares 505,803 Value ($000) $8,052 Avg Close $15.58 Range $13.26 - $18.26

Q4 2021

Shares 119,042 Value ($000) $2,227 Avg Close $15.24 Range $13.51 - $18.06

Q3 2021

Shares 96,476 Value ($000) $1,381 Avg Close $12.31 Range $10.44 - $14.06

Q2 2021

Shares 173,400 Value ($000) $2,082 Avg Close $11.43 Range $9.58 - $13.09

Q1 2021

Shares 144,655 Value ($000) $1,448 Avg Close $8.54 Range $6.25 - $10.92

Q4 2020

Shares 621,907 Value ($000) $4,534 Avg Close $5.89 Range $4.07 - $7.45

Q3 2020

Shares 814,771 Value ($000) $3,520 Avg Close $4.11 Range $3.67 - $4.74

Q2 2020

Shares 937,370 Value ($000) $4,555 Avg Close $3.99 Range $2.60 - $6.69

Q4 2019

Shares 14,145 Value ($000) $190 Avg Close $10.89 Range $7.92 - $12.98

Q3 2019

Shares 18,425 Value ($000) $167 Avg Close $8.59 Range $7.49 - $9.74

Q2 2019

Shares 49,671 Value ($000) $446 Avg Close $7.69 Range $6.38 - $8.31

Q1 2019

Shares 42,879 Value ($000) $358 Avg Close $8.57 Range $6.97 - $10.05

Q4 2018

Shares 79,187 Value ($000) $635 Avg Close $8.48 Range $6.61 - $10.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,024,077	$17,757	$17.50	$15.29 - $19.80
Q3 2025	883,570	$16,479	$16.19	$11.94 - $19.74
Q2 2025	536,300	$6,516	$11.13	$9.59 - $12.48
Q1 2025	315,584	$3,841	$13.24	$11.40 - $15.39
Q4 2024	50,480	$647	$14.64	$12.48 - $15.95
Q3 2024	18,506	$287	$12.83	$9.61 - $15.94
Q2 2024	120,909	$1,237	$10.04	$9.30 - $11.26
Q1 2024	78,937	$875	$10.28	$9.05 - $11.33
Q4 2023	824,510	$9,037	$7.40	$4.97 - $11.02
Q3 2023	924,013	$5,941	$6.76	$5.85 - $7.71
Q2 2023	1,271,953	$7,912	$5.99	$4.91 - $6.92
Q1 2023	1,221,217	$8,646	$7.75	$6.09 - $9.04
Q4 2022	972,829	$7,753	$8.04	$7.13 - $9.14
Q3 2022	1,119,938	$9,027	$9.90	$7.50 - $11.44
Q2 2022	1,070,704	$10,354	$11.09	$8.31 - $15.48
Q1 2022	505,803	$8,052	$15.58	$13.26 - $18.26
Q4 2021	119,042	$2,227	$15.24	$13.51 - $18.06
Q3 2021	96,476	$1,381	$12.31	$10.44 - $14.06
Q2 2021	173,400	$2,082	$11.43	$9.58 - $13.09
Q1 2021	144,655	$1,448	$8.54	$6.25 - $10.92
Q4 2020	621,907	$4,534	$5.89	$4.07 - $7.45
Q3 2020	814,771	$3,520	$4.11	$3.67 - $4.74
Q2 2020	937,370	$4,555	$3.99	$2.60 - $6.69
Q4 2019	14,145	$190	$10.89	$7.92 - $12.98
Q3 2019	18,425	$167	$8.59	$7.49 - $9.74
Q2 2019	49,671	$446	$7.69	$6.38 - $8.31
Q1 2019	42,879	$358	$8.57	$6.97 - $10.05
Q4 2018	79,187	$635	$8.48	$6.61 - $10.08