NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.67	50.74	50.63	50.71	50.71	0.14%	320,558
Feb 20, 2025	50.63	50.66	50.63	50.64	50.64	0.06%	360,595
Feb 19, 2025	50.58	50.62	50.58	50.61	50.61	0.06%	367,163
Feb 18, 2025	50.62	50.62	50.58	50.58	50.58	-0.04%	254,979
Feb 14, 2025	50.61	50.62	50.59	50.60	50.60	0.12%	347,334
Feb 13, 2025	50.54	50.56	50.52	50.54	50.54	0.12%	338,873
Feb 12, 2025	50.50	50.63	50.46	50.48	50.48	-0.12%	325,108
Feb 11, 2025	50.50	50.56	50.50	50.54	50.54	0.06%	572,295
Feb 10, 2025	50.56	50.56	50.51	50.51	50.51	-0.02%	683,216
Feb 7, 2025	50.52	50.58	50.50	50.52	50.52	-0.10%	343,661
Feb 6, 2025	50.60	50.60	50.56	50.57	50.57	-0.06%	807,112
Feb 5, 2025	50.62	50.62	50.56	50.60	50.60	0.09%	484,173
Feb 4, 2025	50.52	50.56	50.50	50.56	50.56	0.11%	270,787
Feb 3, 2025	50.52	50.73	50.50	50.50	50.50	-0.53%	815,173
Jan 31, 2025	50.76	50.77	50.70	50.77	50.57	0.06%	786,483
Jan 30, 2025	50.69	50.75	50.69	50.74	50.54	0.04%	178,503
Jan 29, 2025	50.74	50.74	50.68	50.72	50.53	-	199,777
Jan 28, 2025	50.70	50.73	50.68	50.72	50.53	0.02%	232,219
Jan 27, 2025	50.71	50.75	50.67	50.71	50.52	0.14%	296,788
Jan 24, 2025	50.63	50.66	50.62	50.64	50.45	0.08%	428,200
Jan 23, 2025	50.60	50.61	50.25	50.60	50.41	-	361,699
Jan 22, 2025	50.59	50.61	50.58	50.60	50.41	0.02%	333,284
Jan 21, 2025	50.58	50.61	50.58	50.59	50.40	0.06%	404,342
Jan 17, 2025	50.58	50.59	50.56	50.56	50.37	-0.04%	282,546
Jan 16, 2025	50.56	50.59	50.51	50.58	50.39	0.08%	528,758
Jan 15, 2025	50.55	50.55	50.38	50.54	50.35	0.26%	391,200
Jan 14, 2025	50.41	50.44	50.41	50.41	50.22	0.03%	642,378
Jan 13, 2025	50.37	50.43	50.37	50.40	50.20	-0.01%	418,468
Jan 10, 2025	50.45	50.45	50.39	50.40	50.21	-0.24%	687,222
Jan 8, 2025	50.51	50.52	50.48	50.52	50.33	0.08%	440,430
Jan 7, 2025	50.46	50.51	50.46	50.48	50.29	-0.04%	238,975
Jan 6, 2025	50.48	50.52	50.48	50.50	50.31	0.04%	227,413
Jan 3, 2025	50.45	50.53	50.45	50.48	50.29	0.02%	450,705
Jan 2, 2025	50.50	50.52	50.46	50.47	50.28	-0.06%	296,949
Dec 31, 2024	50.51	50.52	50.46	50.50	50.31	0.07%	458,463
Dec 30, 2024	50.40	50.48	50.40	50.47	50.27	0.12%	1,026,745
Dec 27, 2024	50.37	50.43	50.37	50.41	50.21	0.04%	238,378
Dec 26, 2024	50.36	50.39	50.34	50.39	50.19	0.03%	303,658
Dec 24, 2024	50.35	50.38	50.34	50.37	50.18	0.08%	178,581
Dec 23, 2024	50.36	50.36	50.33	50.33	50.14	-0.12%	495,927
Dec 20, 2024	50.36	50.42	50.36	50.39	50.20	0.10%	362,745
Dec 19, 2024	50.34	50.35	50.31	50.34	50.15	0.12%	480,532
Dec 18, 2024	50.41	50.46	50.27	50.28	50.09	-0.88%	317,264
Dec 17, 2024	50.70	50.73	50.70	50.73	50.24	0.03%	397,197
Dec 16, 2024	50.71	50.73	50.62	50.71	50.23	-	253,572
Dec 13, 2024	50.72	50.79	50.70	50.71	50.23	0.02%	178,483
Dec 12, 2024	50.77	50.84	50.70	50.70	50.22	-0.05%	182,431
Dec 11, 2024	50.80	50.82	50.72	50.73	50.24	-0.07%	358,127
Dec 10, 2024	50.77	50.78	50.74	50.76	50.28	-0.06%	194,551
Dec 9, 2024	50.80	50.80	50.78	50.79	50.31	-0.02%	276,779
Dec 6, 2024	50.75	50.81	50.72	50.80	50.32	0.12%	173,364
Dec 5, 2024	50.72	50.75	50.69	50.74	50.26	-	251,702
Dec 4, 2024	50.67	50.75	50.67	50.74	50.26	0.13%	306,342
Dec 3, 2024	50.67	50.71	50.67	50.68	50.19	0.03%	257,499
Dec 2, 2024	50.61	50.68	50.60	50.66	50.18	-0.35%	280,960
Nov 29, 2024	50.82	50.85	50.82	50.84	50.18	0.10%	107,539
Nov 27, 2024	50.75	50.80	50.75	50.79	50.13	0.10%	217,443
Nov 26, 2024	50.73	50.79	50.69	50.74	50.08	0.02%	277,869
Nov 25, 2024	50.64	50.76	50.63	50.73	50.07	0.20%	173,397
Nov 22, 2024	50.62	50.74	50.62	50.63	49.97	-0.02%	226,936
Nov 21, 2024	50.61	50.77	50.59	50.64	49.98	0.11%	855,193
Nov 20, 2024	50.60	50.61	50.58	50.59	49.92	-0.07%	203,842
Nov 19, 2024	50.68	50.71	50.62	50.62	49.96	0.04%	266,650
Nov 18, 2024	50.62	50.62	50.55	50.60	49.94	0.06%	262,329
Nov 15, 2024	50.53	50.62	50.51	50.57	49.91	0.10%	268,791
Nov 14, 2024	50.64	50.69	50.52	50.52	49.86	-0.22%	1,308,515
Nov 13, 2024	50.60	50.65	50.60	50.63	49.97	0.12%	403,887
Nov 12, 2024	50.62	50.62	50.55	50.57	49.91	-0.08%	315,214
Nov 11, 2024	50.59	50.70	50.59	50.61	49.95	-0.18%	143,705
Nov 8, 2024	50.66	50.70	50.63	50.70	50.04	0.08%	340,742
Nov 7, 2024	50.61	50.67	50.60	50.66	50.00	0.22%	846,336
Nov 6, 2024	50.55	50.55	50.50	50.55	49.89	-0.08%	1,132,408
Nov 5, 2024	50.59	50.60	50.53	50.59	49.93	0.01%	295,229
Nov 4, 2024	50.58	50.66	50.58	50.59	49.92	0.03%	229,008
Nov 1, 2024	50.57	50.65	50.55	50.57	49.91	-0.40%	343,089
Oct 31, 2024	50.78	50.81	50.75	50.78	49.92	-0.01%	339,720
Oct 30, 2024	50.84	50.90	50.78	50.78	49.93	-0.16%	1,175,514
Oct 29, 2024	50.85	50.86	50.77	50.86	50.01	0.08%	178,996
Oct 28, 2024	50.81	50.87	50.80	50.82	49.97	-0.06%	140,020
Oct 25, 2024	50.88	50.99	50.84	50.85	50.00	0.04%	330,729
Oct 24, 2024	50.85	50.88	50.82	50.83	49.98	-0.02%	425,383
Oct 23, 2024	50.91	50.91	50.81	50.84	49.99	-0.07%	226,892
Oct 22, 2024	50.83	50.90	50.83	50.88	50.02	0.04%	244,993
Oct 21, 2024	50.91	50.92	50.85	50.86	50.00	-0.17%	241,431
Oct 18, 2024	50.93	50.95	50.91	50.94	50.08	0.09%	209,401
Oct 17, 2024	50.90	50.93	50.86	50.90	50.04	-0.05%	247,051
Oct 16, 2024	50.91	50.95	50.90	50.92	50.06	0.07%	177,363
Oct 15, 2024	50.87	51.00	50.87	50.89	50.03	0.07%	363,031
Oct 14, 2024	50.86	50.87	50.82	50.85	50.00	-0.06%	102,122
Oct 11, 2024	50.87	50.90	50.86	50.88	50.02	0.02%	288,698
Oct 10, 2024	50.85	50.87	50.81	50.87	50.02	0.12%	195,160
Oct 9, 2024	50.86	50.86	50.81	50.81	49.96	-0.10%	189,052
Oct 8, 2024	50.83	50.87	50.83	50.86	50.01	0.08%	225,975
Oct 7, 2024	50.82	50.84	50.80	50.82	49.97	-0.10%	235,459
Oct 4, 2024	50.96	51.03	50.86	50.87	50.02	-0.25%	398,258
Oct 3, 2024	51.07	51.12	51.00	51.00	50.14	-0.18%	454,219
Oct 2, 2024	51.09	51.15	51.03	51.09	50.23	0.02%	536,131
Oct 1, 2024	51.05	51.31	51.05	51.08	50.22	-0.31%	347,936
Sep 30, 2024	51.31	51.41	51.21	51.24	50.18	-0.10%	456,318
Sep 27, 2024	51.28	51.31	51.26	51.29	50.22	0.14%	621,591