NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.36	50.42	50.36	50.39	50.39	0.10%	362,745
Dec 19, 2024	50.34	50.35	50.31	50.34	50.34	0.12%	480,532
Dec 18, 2024	50.41	50.46	50.27	50.28	50.28	-0.88%	317,264
Dec 17, 2024	50.70	50.73	50.70	50.73	50.44	0.03%	397,197
Dec 16, 2024	50.71	50.73	50.62	50.71	50.42	-	253,572
Dec 13, 2024	50.72	50.79	50.70	50.71	50.42	0.02%	178,483
Dec 12, 2024	50.77	50.84	50.70	50.70	50.41	-0.05%	182,431
Dec 11, 2024	50.80	50.82	50.72	50.73	50.44	-0.07%	358,127
Dec 10, 2024	50.77	50.78	50.74	50.76	50.47	-0.06%	194,551
Dec 9, 2024	50.80	50.80	50.78	50.79	50.50	-0.02%	276,779
Dec 6, 2024	50.75	50.81	50.72	50.80	50.51	0.12%	173,364
Dec 5, 2024	50.72	50.75	50.69	50.74	50.45	-	251,702
Dec 4, 2024	50.67	50.75	50.67	50.74	50.45	0.13%	306,342
Dec 3, 2024	50.67	50.71	50.67	50.68	50.39	0.03%	257,499
Dec 2, 2024	50.61	50.68	50.60	50.66	50.37	-0.35%	280,960
Nov 29, 2024	50.82	50.85	50.82	50.84	50.37	0.10%	107,539
Nov 27, 2024	50.75	50.80	50.75	50.79	50.32	0.10%	217,443
Nov 26, 2024	50.73	50.79	50.69	50.74	50.27	0.02%	277,869
Nov 25, 2024	50.64	50.76	50.63	50.73	50.26	0.20%	173,397
Nov 22, 2024	50.62	50.74	50.62	50.63	50.16	-0.02%	226,936
Nov 21, 2024	50.61	50.77	50.59	50.64	50.17	0.11%	855,193
Nov 20, 2024	50.60	50.61	50.58	50.59	50.12	-0.07%	203,842
Nov 19, 2024	50.68	50.71	50.62	50.62	50.15	0.04%	266,650
Nov 18, 2024	50.62	50.62	50.55	50.60	50.13	0.06%	262,329
Nov 15, 2024	50.53	50.62	50.51	50.57	50.10	0.10%	268,791
Nov 14, 2024	50.64	50.69	50.52	50.52	50.05	-0.22%	1,308,515
Nov 13, 2024	50.60	50.65	50.60	50.63	50.16	0.12%	403,887
Nov 12, 2024	50.62	50.62	50.55	50.57	50.10	-0.08%	315,214
Nov 11, 2024	50.59	50.70	50.59	50.61	50.14	-0.18%	143,705
Nov 8, 2024	50.66	50.70	50.63	50.70	50.23	0.08%	340,742
Nov 7, 2024	50.61	50.67	50.60	50.66	50.19	0.22%	846,336
Nov 6, 2024	50.55	50.55	50.50	50.55	50.08	-0.08%	1,132,408
Nov 5, 2024	50.59	50.60	50.53	50.59	50.12	0.01%	295,229
Nov 4, 2024	50.58	50.66	50.58	50.59	50.12	0.03%	229,008
Nov 1, 2024	50.57	50.65	50.55	50.57	50.10	-0.40%	343,089
Oct 31, 2024	50.78	50.81	50.75	50.78	50.11	-0.01%	339,720
Oct 30, 2024	50.84	50.90	50.78	50.78	50.12	-0.16%	1,175,514
Oct 29, 2024	50.85	50.86	50.77	50.86	50.20	0.08%	178,996
Oct 28, 2024	50.81	50.87	50.80	50.82	50.16	-0.06%	140,020
Oct 25, 2024	50.88	50.99	50.84	50.85	50.19	0.04%	330,729
Oct 24, 2024	50.85	50.88	50.82	50.83	50.17	-0.02%	425,383
Oct 23, 2024	50.91	50.91	50.81	50.84	50.18	-0.07%	226,892
Oct 22, 2024	50.83	50.90	50.83	50.88	50.21	0.04%	244,993
Oct 21, 2024	50.91	50.92	50.85	50.86	50.19	-0.17%	241,431
Oct 18, 2024	50.93	50.95	50.91	50.94	50.28	0.09%	209,401
Oct 17, 2024	50.90	50.93	50.86	50.90	50.23	-0.05%	247,051
Oct 16, 2024	50.91	50.95	50.90	50.92	50.26	0.07%	177,363
Oct 15, 2024	50.87	51.00	50.87	50.89	50.22	0.07%	363,031
Oct 14, 2024	50.86	50.87	50.82	50.85	50.19	-0.06%	102,122
Oct 11, 2024	50.87	50.90	50.86	50.88	50.22	0.02%	288,698
Oct 10, 2024	50.85	50.87	50.81	50.87	50.21	0.12%	195,160
Oct 9, 2024	50.86	50.86	50.81	50.81	50.15	-0.10%	189,052
Oct 8, 2024	50.83	50.87	50.83	50.86	50.20	0.08%	225,975
Oct 7, 2024	50.82	50.84	50.80	50.82	50.16	-0.10%	235,459
Oct 4, 2024	50.96	51.03	50.86	50.87	50.21	-0.25%	398,258
Oct 3, 2024	51.07	51.12	51.00	51.00	50.34	-0.18%	454,219
Oct 2, 2024	51.09	51.15	51.03	51.09	50.43	0.02%	536,131
Oct 1, 2024	51.05	51.31	51.05	51.08	50.42	-0.31%	347,936
Sep 30, 2024	51.31	51.41	51.21	51.24	50.37	-0.10%	456,318
Sep 27, 2024	51.28	51.31	51.26	51.29	50.42	0.14%	621,591
Sep 26, 2024	51.28	51.28	51.22	51.22	50.35	-0.08%	284,083
Sep 25, 2024	51.32	51.32	51.26	51.26	50.39	-0.10%	256,276
Sep 24, 2024	51.23	51.32	51.21	51.31	50.44	0.10%	175,135
Sep 23, 2024	51.20	51.29	51.20	51.26	50.39	0.04%	167,695
Sep 20, 2024	51.22	51.26	51.16	51.24	50.37	0.06%	561,706
Sep 19, 2024	51.20	51.30	51.15	51.21	50.34	0.06%	420,036
Sep 18, 2024	51.18	51.29	51.15	51.18	50.31	-0.08%	631,465
Sep 17, 2024	51.20	51.23	51.19	51.22	50.35	-0.02%	309,685
Sep 16, 2024	51.22	51.24	51.20	51.23	50.36	0.10%	226,022
Sep 13, 2024	51.16	51.20	51.15	51.18	50.31	0.12%	746,742
Sep 12, 2024	51.12	51.15	51.09	51.12	50.25	-0.04%	245,007
Sep 11, 2024	51.13	51.17	51.10	51.14	50.27	-0.02%	216,580
Sep 10, 2024	51.13	51.15	51.09	51.15	50.28	0.12%	297,138
Sep 9, 2024	51.06	51.11	51.06	51.09	50.22	0.02%	351,294
Sep 6, 2024	51.05	51.11	50.98	51.08	50.21	0.18%	363,246
Sep 5, 2024	51.00	51.01	50.95	50.99	50.12	0.18%	555,250
Sep 4, 2024	50.89	50.95	50.86	50.90	50.04	0.08%	538,941
Sep 3, 2024	50.83	50.88	50.83	50.86	50.00	-0.31%	323,085
Aug 30, 2024	51.03	51.04	51.00	51.02	49.95	0.02%	191,342
Aug 29, 2024	51.01	51.06	51.00	51.01	49.94	-0.04%	478,609
Aug 28, 2024	51.07	51.09	51.00	51.03	49.96	-	292,677
Aug 27, 2024	51.03	51.04	50.98	51.03	49.96	-0.14%	1,312,863
Aug 26, 2024	51.08	51.10	50.99	51.10	50.03	0.26%	553,200
Aug 23, 2024	50.94	50.99	50.89	50.97	49.90	0.16%	763,084
Aug 22, 2024	50.96	51.04	50.88	50.89	49.82	-0.14%	636,634
Aug 21, 2024	50.96	51.01	50.92	50.96	49.89	0.11%	617,610
Aug 20, 2024	50.84	50.91	50.84	50.91	49.83	0.07%	496,954
Aug 19, 2024	50.82	50.87	50.82	50.87	49.80	0.10%	366,964
Aug 16, 2024	50.83	51.00	50.77	50.82	49.75	0.12%	363,762
Aug 15, 2024	50.82	50.82	50.76	50.76	49.69	-0.25%	287,096
Aug 14, 2024	50.88	50.91	50.86	50.89	49.81	0.05%	215,818
Aug 13, 2024	50.85	50.88	50.84	50.86	49.79	0.12%	557,314
Aug 12, 2024	50.79	50.82	50.75	50.80	49.73	0.08%	403,433
Aug 9, 2024	50.78	50.82	50.71	50.76	49.69	-0.02%	416,596
Aug 8, 2024	50.73	50.77	50.68	50.77	49.70	0.02%	340,346
Aug 7, 2024	50.76	50.78	50.72	50.76	49.69	-0.02%	786,614
Aug 6, 2024	50.83	50.83	50.67	50.77	49.70	0.08%	1,449,811
Aug 5, 2024	50.86	50.89	50.70	50.73	49.66	-0.20%	1,109,000
Aug 2, 2024	50.69	50.87	50.68	50.83	49.76	0.40%	962,423
Aug 1, 2024	50.50	50.65	50.50	50.63	49.57	-0.30%	870,877