NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.60	50.61	50.58	50.59	50.59	-0.07%	203,842
Nov 19, 2024	50.68	50.71	50.62	50.62	50.62	0.04%	266,650
Nov 18, 2024	50.62	50.62	50.55	50.60	50.60	0.06%	262,329
Nov 15, 2024	50.53	50.62	50.51	50.57	50.57	0.10%	268,791
Nov 14, 2024	50.64	50.69	50.52	50.52	50.52	-0.22%	1,308,515
Nov 13, 2024	50.60	50.65	50.60	50.63	50.63	0.12%	403,887
Nov 12, 2024	50.62	50.62	50.55	50.57	50.57	-0.08%	315,214
Nov 11, 2024	50.59	50.70	50.59	50.61	50.61	-0.18%	143,705
Nov 8, 2024	50.66	50.70	50.63	50.70	50.70	0.08%	340,742
Nov 7, 2024	50.61	50.67	50.60	50.66	50.66	0.22%	846,336
Nov 6, 2024	50.55	50.55	50.50	50.55	50.55	-0.08%	1,132,408
Nov 5, 2024	50.59	50.60	50.53	50.59	50.59	0.01%	295,229
Nov 4, 2024	50.58	50.66	50.58	50.59	50.59	0.03%	229,008
Nov 1, 2024	50.57	50.65	50.55	50.57	50.57	-0.40%	343,089
Oct 31, 2024	50.78	50.81	50.75	50.78	50.58	-0.01%	339,720
Oct 30, 2024	50.84	50.90	50.78	50.78	50.59	-0.16%	1,175,514
Oct 29, 2024	50.85	50.86	50.77	50.86	50.67	0.08%	178,996
Oct 28, 2024	50.81	50.87	50.80	50.82	50.63	-0.06%	140,020
Oct 25, 2024	50.88	50.99	50.84	50.85	50.66	0.04%	330,729
Oct 24, 2024	50.85	50.88	50.82	50.83	50.64	-0.02%	425,383
Oct 23, 2024	50.91	50.91	50.81	50.84	50.65	-0.07%	226,892
Oct 22, 2024	50.83	50.90	50.83	50.88	50.68	0.04%	244,993
Oct 21, 2024	50.91	50.92	50.85	50.86	50.66	-0.17%	241,431
Oct 18, 2024	50.93	50.95	50.91	50.94	50.75	0.09%	209,401
Oct 17, 2024	50.90	50.93	50.86	50.90	50.70	-0.05%	247,051
Oct 16, 2024	50.91	50.95	50.90	50.92	50.73	0.07%	177,363
Oct 15, 2024	50.87	51.00	50.87	50.89	50.69	0.07%	363,031
Oct 14, 2024	50.86	50.87	50.82	50.85	50.66	-0.06%	102,122
Oct 11, 2024	50.87	50.90	50.86	50.88	50.69	0.02%	288,698
Oct 10, 2024	50.85	50.87	50.81	50.87	50.68	0.12%	195,160
Oct 9, 2024	50.86	50.86	50.81	50.81	50.62	-0.10%	189,052
Oct 8, 2024	50.83	50.87	50.83	50.86	50.67	0.08%	225,975
Oct 7, 2024	50.82	50.84	50.80	50.82	50.63	-0.10%	235,459
Oct 4, 2024	50.96	51.03	50.86	50.87	50.68	-0.25%	398,258
Oct 3, 2024	51.07	51.12	51.00	51.00	50.81	-0.18%	454,219
Oct 2, 2024	51.09	51.15	51.03	51.09	50.90	0.02%	536,131
Oct 1, 2024	51.05	51.31	51.05	51.08	50.89	-0.31%	347,936
Sep 30, 2024	51.31	51.41	51.21	51.24	50.84	-0.10%	456,318
Sep 27, 2024	51.28	51.31	51.26	51.29	50.89	0.14%	621,591
Sep 26, 2024	51.28	51.28	51.22	51.22	50.82	-0.08%	284,083
Sep 25, 2024	51.32	51.32	51.26	51.26	50.86	-0.10%	256,276
Sep 24, 2024	51.23	51.32	51.21	51.31	50.91	0.10%	175,135
Sep 23, 2024	51.20	51.29	51.20	51.26	50.86	0.04%	167,695
Sep 20, 2024	51.22	51.26	51.16	51.24	50.84	0.06%	561,706
Sep 19, 2024	51.20	51.30	51.15	51.21	50.81	0.06%	420,036
Sep 18, 2024	51.18	51.29	51.15	51.18	50.78	-0.08%	631,465
Sep 17, 2024	51.20	51.23	51.19	51.22	50.82	-0.02%	309,685
Sep 16, 2024	51.22	51.24	51.20	51.23	50.83	0.10%	226,022
Sep 13, 2024	51.16	51.20	51.15	51.18	50.78	0.12%	746,742
Sep 12, 2024	51.12	51.15	51.09	51.12	50.72	-0.04%	245,007
Sep 11, 2024	51.13	51.17	51.10	51.14	50.74	-0.02%	216,580
Sep 10, 2024	51.13	51.15	51.09	51.15	50.75	0.12%	297,138
Sep 9, 2024	51.06	51.11	51.06	51.09	50.69	0.02%	351,294
Sep 6, 2024	51.05	51.11	50.98	51.08	50.68	0.18%	363,246
Sep 5, 2024	51.00	51.01	50.95	50.99	50.59	0.18%	555,250
Sep 4, 2024	50.89	50.95	50.86	50.90	50.50	0.08%	538,941
Sep 3, 2024	50.83	50.88	50.83	50.86	50.46	-0.31%	323,085
Aug 30, 2024	51.03	51.04	51.00	51.02	50.41	0.02%	191,342
Aug 29, 2024	51.01	51.06	51.00	51.01	50.40	-0.04%	478,609
Aug 28, 2024	51.07	51.09	51.00	51.03	50.42	-	292,677
Aug 27, 2024	51.03	51.04	50.98	51.03	50.42	-0.14%	1,312,863
Aug 26, 2024	51.08	51.10	50.99	51.10	50.49	0.26%	553,200
Aug 23, 2024	50.94	50.99	50.89	50.97	50.36	0.16%	763,084
Aug 22, 2024	50.96	51.04	50.88	50.89	50.29	-0.14%	636,634
Aug 21, 2024	50.96	51.01	50.92	50.96	50.35	0.11%	617,610
Aug 20, 2024	50.84	50.91	50.84	50.91	50.30	0.07%	496,954
Aug 19, 2024	50.82	50.87	50.82	50.87	50.27	0.10%	366,964
Aug 16, 2024	50.83	51.00	50.77	50.82	50.22	0.12%	363,762
Aug 15, 2024	50.82	50.82	50.76	50.76	50.16	-0.25%	287,096
Aug 14, 2024	50.88	50.91	50.86	50.89	50.28	0.05%	215,818
Aug 13, 2024	50.85	50.88	50.84	50.86	50.26	0.12%	557,314
Aug 12, 2024	50.79	50.82	50.75	50.80	50.20	0.08%	403,433
Aug 9, 2024	50.78	50.82	50.71	50.76	50.16	-0.02%	416,596
Aug 8, 2024	50.73	50.77	50.68	50.77	50.17	0.02%	340,346
Aug 7, 2024	50.76	50.78	50.72	50.76	50.16	-0.02%	786,614
Aug 6, 2024	50.83	50.83	50.67	50.77	50.17	0.08%	1,449,811
Aug 5, 2024	50.86	50.89	50.70	50.73	50.13	-0.20%	1,109,000
Aug 2, 2024	50.69	50.87	50.68	50.83	50.23	0.40%	962,423
Aug 1, 2024	50.50	50.65	50.50	50.63	50.03	-0.30%	870,877
Jul 31, 2024	50.68	50.78	50.67	50.78	49.95	0.24%	584,259
Jul 30, 2024	50.63	50.68	50.63	50.66	49.84	0.04%	289,781
Jul 29, 2024	50.63	50.67	50.63	50.64	49.82	0.02%	386,564
Jul 26, 2024	50.61	50.65	50.61	50.63	49.81	0.08%	151,442
Jul 25, 2024	50.60	50.65	50.58	50.59	49.77	-0.01%	219,765
Jul 24, 2024	50.57	50.65	50.57	50.60	49.77	0.08%	267,254
Jul 23, 2024	50.52	50.57	50.52	50.56	49.73	0.05%	192,010
Jul 22, 2024	50.55	50.55	50.51	50.53	49.71	0.03%	259,312
Jul 19, 2024	50.48	50.54	50.48	50.52	49.69	-0.05%	148,191
Jul 18, 2024	50.55	50.59	50.54	50.54	49.72	-0.08%	339,986
Jul 17, 2024	50.54	50.58	50.51	50.58	49.76	0.05%	540,810
Jul 16, 2024	50.48	50.56	50.48	50.56	49.73	0.07%	415,736
Jul 15, 2024	50.50	50.53	50.48	50.52	49.70	0.05%	704,463
Jul 12, 2024	50.43	50.50	50.43	50.50	49.67	0.13%	312,952
Jul 11, 2024	50.45	50.45	50.41	50.43	49.61	0.22%	414,980
Jul 10, 2024	50.37	50.37	50.29	50.32	49.50	-	810,105
Jul 9, 2024	50.32	50.32	50.28	50.32	49.50	0.03%	499,684
Jul 8, 2024	50.34	50.34	50.26	50.31	49.49	0.01%	202,309
Jul 5, 2024	50.26	50.30	50.21	50.30	49.48	0.22%	389,797
Jul 3, 2024	50.13	50.20	50.13	50.19	49.37	0.12%	172,856
Jul 2, 2024	50.14	50.15	50.11	50.13	49.31	0.08%	246,800