NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	50.84	50.84	50.76	50.76	50.76	-0.02%	232,391
May 22, 2025	50.77	50.78	50.72	50.77	50.77	0.06%	319,157
May 21, 2025	50.75	50.78	50.72	50.74	50.74	-0.10%	365,337
May 20, 2025	50.75	50.81	50.75	50.79	50.79	0.03%	310,371
May 19, 2025	50.72	50.78	50.72	50.78	50.78	0.02%	231,745
May 16, 2025	50.80	50.89	50.75	50.77	50.77	-0.13%	340,718
May 15, 2025	50.73	50.83	50.71	50.83	50.83	0.33%	260,145
May 14, 2025	50.77	50.77	50.66	50.67	50.67	-0.10%	244,265
May 13, 2025	50.75	50.75	50.69	50.72	50.72	0.02%	563,761
May 12, 2025	50.70	50.74	50.68	50.71	50.71	-0.13%	412,651
May 9, 2025	50.73	50.80	50.73	50.77	50.77	0.05%	333,214
May 8, 2025	50.80	50.80	50.72	50.75	50.75	-0.10%	509,068
May 7, 2025	50.80	50.82	50.75	50.80	50.80	0.05%	354,397
May 6, 2025	50.78	50.84	50.74	50.77	50.77	0.10%	238,923
May 5, 2025	50.70	50.87	50.64	50.72	50.72	-0.04%	642,605
May 2, 2025	50.80	50.87	50.70	50.74	50.74	-0.20%	334,837
May 1, 2025	50.92	51.06	50.78	50.84	50.84	-0.64%	909,988
Apr 30, 2025	51.00	51.17	51.00	51.17	50.98	0.25%	294,315
Apr 29, 2025	50.99	51.05	50.97	51.04	50.85	0.26%	546,089
Apr 28, 2025	50.92	51.02	50.91	50.91	50.72	-0.01%	715,268
Apr 25, 2025	50.83	50.92	50.80	50.92	50.72	0.05%	624,295
Apr 24, 2025	50.78	50.89	50.77	50.89	50.70	0.41%	824,640
Apr 23, 2025	50.84	50.85	50.61	50.68	50.49	-0.15%	897,023
Apr 22, 2025	50.77	50.80	50.70	50.76	50.56	-	584,401
Apr 21, 2025	50.77	50.80	50.74	50.76	50.56	0.11%	795,429
Apr 17, 2025	50.64	50.72	50.64	50.70	50.51	0.12%	1,032,404
Apr 16, 2025	50.62	50.64	50.56	50.64	50.45	0.16%	544,763
Apr 15, 2025	50.55	50.60	50.53	50.56	50.37	0.08%	363,611
Apr 14, 2025	50.43	50.56	50.43	50.52	50.33	0.22%	1,325,012
Apr 11, 2025	50.45	50.49	50.32	50.41	50.22	-0.67%	758,882
Apr 10, 2025	50.58	50.76	50.49	50.75	50.56	0.32%	926,140
Apr 9, 2025	50.50	50.79	50.38	50.59	50.40	0.02%	902,071
Apr 8, 2025	50.52	50.69	50.52	50.58	50.39	-0.04%	513,608
Apr 7, 2025	50.73	50.79	50.50	50.60	50.41	-0.33%	624,418
Apr 4, 2025	50.93	50.94	50.67	50.77	50.58	-0.45%	713,495
Apr 3, 2025	50.74	51.00	50.60	51.00	50.81	0.63%	446,342
Apr 2, 2025	50.71	50.80	50.67	50.68	50.49	-0.04%	275,844
Apr 1, 2025	50.71	50.75	50.70	50.70	50.51	-0.33%	344,130
Mar 31, 2025	50.90	50.91	50.86	50.87	50.48	0.02%	283,176
Mar 28, 2025	50.82	50.89	50.81	50.86	50.47	0.15%	520,711
Mar 27, 2025	50.79	50.81	50.74	50.79	50.40	0.01%	256,309
Mar 26, 2025	50.78	50.83	50.71	50.78	50.39	0.08%	317,352
Mar 25, 2025	50.76	50.81	50.74	50.74	50.35	0.02%	280,651
Mar 24, 2025	50.82	50.84	50.68	50.73	50.34	-0.21%	331,767
Mar 21, 2025	50.85	50.85	50.78	50.84	50.45	0.05%	324,759
Mar 20, 2025	50.84	50.84	50.79	50.81	50.42	0.05%	191,606
Mar 19, 2025	50.70	50.79	50.68	50.79	50.40	0.14%	387,430
Mar 18, 2025	50.70	50.73	50.69	50.72	50.33	0.03%	258,863
Mar 17, 2025	50.71	50.74	50.63	50.70	50.31	-0.04%	235,253
Mar 14, 2025	50.75	50.75	50.71	50.72	50.33	-0.04%	391,115