NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	50.65	50.67	50.60	50.67	50.67	0.02%	361,270
May 20, 2026	50.61	50.69	50.58	50.66	50.66	0.18%	440,152
May 19, 2026	50.59	50.61	50.55	50.57	50.57	-0.08%	1,910,771
May 18, 2026	50.64	50.66	50.61	50.61	50.61	-	30,227
May 15, 2026	50.65	50.65	50.60	50.61	50.61	-0.13%	382,118
May 14, 2026	50.73	50.73	50.67	50.68	50.68	-0.07%	1,141,563
May 13, 2026	50.67	50.71	50.63	50.71	50.71	0.05%	899,576
May 12, 2026	50.69	50.69	50.66	50.69	50.69	-0.03%	502,278
May 11, 2026	50.74	50.75	50.70	50.70	50.70	-0.10%	283,783
May 8, 2026	50.76	50.77	50.72	50.75	50.75	0.06%	328,805
May 7, 2026	50.79	50.80	50.70	50.72	50.72	-0.05%	874,157
May 6, 2026	50.73	50.75	50.70	50.75	50.75	0.13%	605,061
May 5, 2026	50.66	50.70	50.62	50.68	50.68	0.05%	758,286
May 4, 2026	50.68	50.68	50.62	50.66	50.66	-0.03%	1,506,257
May 1, 2026	50.67	50.74	50.66	50.67	50.67	-0.31%	806,438
Apr 30, 2026	50.85	50.86	50.78	50.83	50.65	0.08%	533,857
Apr 29, 2026	50.87	50.87	50.79	50.79	50.61	-0.20%	1,005,923
Apr 28, 2026	50.90	50.92	50.88	50.89	50.71	-0.08%	599,598
Apr 27, 2026	50.88	50.94	50.88	50.93	50.75	0.04%	559,406
Apr 24, 2026	50.87	50.94	50.86	50.91	50.73	0.04%	786,378
Apr 23, 2026	50.91	50.91	50.84	50.89	50.71	0.02%	742,867
Apr 22, 2026	50.86	50.91	50.86	50.88	50.70	-0.04%	388,586
Apr 21, 2026	50.89	50.92	50.88	50.90	50.72	-0.14%	469,334
Apr 20, 2026	50.95	50.97	50.91	50.97	50.79	0.04%	838,171
Apr 17, 2026	50.89	50.97	50.85	50.95	50.77	0.20%	593,861
Apr 16, 2026	50.89	50.89	50.85	50.85	50.67	-0.04%	696,161
Apr 15, 2026	50.88	50.88	50.85	50.87	50.69	-0.02%	331,447
Apr 14, 2026	50.83	50.88	50.83	50.88	50.70	0.12%	324,248
Apr 13, 2026	50.78	50.82	50.75	50.82	50.64	0.06%	274,766
Apr 10, 2026	50.79	50.82	50.78	50.79	50.61	-0.02%	338,927
Apr 9, 2026	50.78	50.82	50.75	50.80	50.62	0.08%	788,073
Apr 8, 2026	50.80	50.80	50.73	50.76	50.58	0.12%	1,289,594
Apr 7, 2026	50.69	50.70	50.63	50.70	50.52	0.06%	603,331
Apr 6, 2026	50.68	50.70	50.65	50.67	50.49	-0.12%	671,046
Apr 2, 2026	50.65	50.73	50.63	50.73	50.55	0.14%	822,383
Apr 1, 2026	50.65	50.69	50.61	50.66	50.48	-0.34%	1,121,899
Mar 31, 2026	50.78	50.85	50.76	50.84	50.47	0.19%	430,877
Mar 30, 2026	50.71	50.77	50.69	50.74	50.38	0.14%	415,873
Mar 27, 2026	50.61	50.67	50.58	50.67	50.31	0.16%	707,553
Mar 26, 2026	50.68	50.72	50.58	50.59	50.23	-0.27%	529,945
Mar 25, 2026	50.74	50.75	50.71	50.73	50.36	0.07%	254,427
Mar 24, 2026	50.68	50.74	50.65	50.69	50.33	-0.12%	463,511
Mar 23, 2026	50.68	50.78	50.67	50.75	50.39	0.16%	620,248
Mar 20, 2026	50.73	50.77	50.65	50.67	50.31	-0.22%	730,206
Mar 19, 2026	50.71	50.82	50.70	50.78	50.42	-0.06%	1,059,828
Mar 18, 2026	50.88	50.89	50.80	50.81	50.45	-0.18%	449,792
Mar 17, 2026	50.87	50.91	50.85	50.90	50.54	0.12%	1,114,625
Mar 16, 2026	50.85	50.85	50.81	50.84	50.48	0.12%	499,968
Mar 13, 2026	50.83	50.84	50.78	50.78	50.42	-0.06%	625,064
Mar 12, 2026	50.89	50.91	50.77	50.81	50.45	-0.22%	593,763