NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	50.85	50.86	50.78	50.83	50.83	0.08%	533,857
Apr 29, 2026	50.87	50.87	50.79	50.79	50.79	-0.20%	1,005,923
Apr 28, 2026	50.90	50.92	50.88	50.89	50.89	-0.08%	599,598
Apr 27, 2026	50.88	50.94	50.88	50.93	50.93	0.04%	559,406
Apr 24, 2026	50.87	50.94	50.86	50.91	50.91	0.04%	786,378
Apr 23, 2026	50.91	50.91	50.84	50.89	50.89	0.02%	742,867
Apr 22, 2026	50.86	50.91	50.86	50.88	50.88	-0.04%	388,586
Apr 21, 2026	50.89	50.92	50.88	50.90	50.90	-0.14%	469,334
Apr 20, 2026	50.95	50.97	50.91	50.97	50.97	0.04%	838,171
Apr 17, 2026	50.89	50.97	50.85	50.95	50.95	0.20%	593,861
Apr 16, 2026	50.89	50.89	50.85	50.85	50.85	-0.04%	696,161
Apr 15, 2026	50.88	50.88	50.85	50.87	50.87	-0.02%	331,447
Apr 14, 2026	50.83	50.88	50.83	50.88	50.88	0.12%	324,248
Apr 13, 2026	50.78	50.82	50.75	50.82	50.82	0.06%	274,766
Apr 10, 2026	50.79	50.82	50.78	50.79	50.79	-0.02%	338,927
Apr 9, 2026	50.78	50.82	50.75	50.80	50.80	0.08%	788,073
Apr 8, 2026	50.80	50.80	50.73	50.76	50.76	0.12%	1,289,594
Apr 7, 2026	50.69	50.70	50.63	50.70	50.70	0.06%	603,331
Apr 6, 2026	50.68	50.70	50.65	50.67	50.67	-0.12%	671,046
Apr 2, 2026	50.65	50.73	50.63	50.73	50.73	0.14%	822,383
Apr 1, 2026	50.65	50.69	50.61	50.66	50.66	-0.34%	1,121,899
Mar 31, 2026	50.78	50.85	50.76	50.84	50.65	0.19%	430,877
Mar 30, 2026	50.71	50.77	50.69	50.74	50.56	0.14%	415,873
Mar 27, 2026	50.61	50.67	50.58	50.67	50.49	0.16%	707,553
Mar 26, 2026	50.68	50.72	50.58	50.59	50.41	-0.27%	529,945
Mar 25, 2026	50.74	50.75	50.71	50.73	50.54	0.07%	254,427
Mar 24, 2026	50.68	50.74	50.65	50.69	50.51	-0.12%	463,511
Mar 23, 2026	50.68	50.78	50.67	50.75	50.57	0.16%	620,248
Mar 20, 2026	50.73	50.77	50.65	50.67	50.49	-0.22%	730,206
Mar 19, 2026	50.71	50.82	50.70	50.78	50.60	-0.06%	1,059,828
Mar 18, 2026	50.88	50.89	50.80	50.81	50.63	-0.18%	449,792
Mar 17, 2026	50.87	50.91	50.85	50.90	50.72	0.12%	1,114,625
Mar 16, 2026	50.85	50.85	50.81	50.84	50.66	0.12%	499,968
Mar 13, 2026	50.83	50.84	50.78	50.78	50.60	-0.06%	625,064
Mar 12, 2026	50.89	50.91	50.77	50.81	50.63	-0.22%	593,763
Mar 11, 2026	50.96	50.97	50.91	50.92	50.74	-0.12%	390,701
Mar 10, 2026	51.01	51.03	50.97	50.98	50.80	-0.04%	757,343
Mar 9, 2026	50.96	51.02	50.94	51.00	50.82	0.02%	637,369
Mar 6, 2026	50.97	51.03	50.95	50.99	50.81	-0.04%	839,426
Mar 5, 2026	50.99	51.01	50.97	51.01	50.83	-0.08%	690,615
Mar 4, 2026	51.06	51.07	51.03	51.05	50.87	-0.04%	589,654
Mar 3, 2026	51.03	51.08	50.98	51.07	50.89	-0.04%	491,239
Mar 2, 2026	51.12	51.12	51.07	51.09	50.91	-0.49%	1,317,406
Feb 27, 2026	51.32	51.37	51.31	51.34	50.99	0.08%	2,172,491
Feb 26, 2026	51.26	51.30	51.26	51.30	50.95	0.08%	372,586
Feb 25, 2026	51.27	51.27	51.24	51.26	50.91	-0.02%	485,742
Feb 24, 2026	51.28	51.28	51.24	51.27	50.92	-0.05%	342,105
Feb 23, 2026	51.25	51.30	51.25	51.30	50.94	0.09%	549,885
Feb 20, 2026	51.25	51.26	51.22	51.25	50.90	0.02%	370,280
Feb 19, 2026	51.24	51.26	51.23	51.24	50.89	-0.03%	406,222