NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	49.96	49.97	49.92	49.96	49.96	-0.01%	1,145,689
Nov 2, 2026	49.93	49.99	49.92	49.96	49.96	0.02%	429,632
Oct 30, 2026	50.13	50.18	50.11	50.14	49.95	0.10%	790,773
Oct 29, 2026	50.09	50.13	50.09	50.09	49.90	0.08%	481,858
Oct 28, 2026	50.05	50.08	50.00	50.05	49.86	0.02%	522,022
Oct 27, 2026	50.03	50.05	50.00	50.04	49.85	0.06%	707,360
Oct 26, 2026	50.01	50.05	50.00	50.01	49.82	-0.02%	586,237
Oct 23, 2026	50.05	50.06	50.01	50.02	49.83	-	484,435
Oct 22, 2026	49.95	50.06	49.95	50.02	49.83	0.24%	1,752,441
Oct 21, 2026	49.93	49.95	49.89	49.90	49.71	-0.02%	633,232
Oct 20, 2026	49.92	49.97	49.89	49.91	49.72	-0.02%	514,346
Oct 19, 2026	49.97	49.98	49.92	49.92	49.73	-0.10%	626,087
Oct 16, 2026	49.95	49.99	49.91	49.97	49.78	0.04%	564,354
Oct 15, 2026	49.95	49.97	49.91	49.95	49.76	0.10%	529,007
Oct 14, 2026	49.81	49.91	49.79	49.90	49.71	-0.02%	1,084,376
Oct 13, 2026	49.92	49.92	49.87	49.91	49.72	-0.04%	1,168,415
Oct 12, 2026	49.87	49.95	49.81	49.93	49.74	0.06%	926,527
Oct 9, 2026	49.88	49.91	49.83	49.90	49.71	0.06%	1,862,845
Oct 8, 2026	49.87	49.88	49.81	49.87	49.68	-0.04%	784,346
Oct 7, 2026	49.79	49.89	49.75	49.89	49.70	0.12%	637,210
Oct 6, 2026	49.82	49.85	49.75	49.83	49.64	0.06%	919,487
Oct 5, 2026	49.79	49.81	49.73	49.80	49.61	0.04%	580,856
Oct 2, 2026	49.84	49.86	49.74	49.78	49.59	-	697,574
Oct 1, 2026	49.73	49.80	49.68	49.78	49.59	0.21%	647,808
Sep 30, 2026	49.96	49.96	49.86	49.86	49.49	-0.02%	1,014,184
Sep 29, 2026	49.90	49.92	49.81	49.87	49.50	0.02%	1,636,139
Sep 28, 2026	49.93	49.98	49.84	49.86	49.49	-0.28%	2,491,226
Sep 25, 2026	49.98	50.01	49.92	50.00	49.63	0.18%	678,100
Sep 24, 2026	50.02	50.02	49.91	49.91	49.54	-0.14%	1,117,984
Sep 23, 2026	50.10	50.10	49.96	49.98	49.61	-0.24%	5,974,662
Sep 22, 2026	50.11	50.14	50.06	50.10	49.73	-0.02%	1,941,440
Sep 21, 2026	50.13	50.13	50.08	50.11	49.74	0.10%	446,673
Sep 18, 2026	50.08	50.12	50.06	50.06	49.69	-0.16%	430,287
Sep 17, 2026	50.14	50.14	50.10	50.14	49.77	0.12%	442,324
Sep 16, 2026	50.13	50.20	50.08	50.08	49.71	-0.08%	453,876
Sep 15, 2026	50.13	50.13	50.10	50.12	49.75	0.02%	566,019
Sep 14, 2026	50.12	50.16	50.10	50.11	49.74	-0.02%	620,079
Sep 11, 2026	50.17	50.18	50.12	50.12	49.75	-0.10%	414,754
Sep 10, 2026	50.22	50.26	50.17	50.17	49.80	-0.24%	444,227
Sep 9, 2026	50.32	50.33	50.28	50.29	49.92	-0.04%	404,983
Sep 8, 2026	50.33	50.35	50.31	50.31	49.94	-0.04%	441,307
Sep 4, 2026	50.32	50.34	50.31	50.33	49.96	-	457,368
Sep 3, 2026	50.35	50.37	50.32	50.33	49.96	0.04%	516,074
Sep 2, 2026	50.28	50.31	50.25	50.31	49.94	0.06%	619,876
Sep 1, 2026	50.31	50.40	50.27	50.28	49.91	-0.12%	1,941,604
Aug 31, 2026	50.49	50.52	50.48	50.52	49.97	-	475,092
Aug 28, 2026	50.60	50.65	50.51	50.52	49.97	-0.14%	551,402
Aug 27, 2026	50.61	50.62	50.54	50.59	50.03	-0.05%	418,950
Aug 26, 2026	50.60	50.62	50.58	50.62	50.06	0.01%	1,290,561
Aug 25, 2026	50.58	50.62	50.57	50.61	50.05	0.10%	390,321