NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	49.92	49.92	49.87	49.91	49.91	-0.04%	1,168,415
Oct 12, 2026	49.87	49.95	49.81	49.93	49.93	0.06%	926,525
Oct 9, 2026	49.88	49.91	49.83	49.90	49.90	0.06%	77,948
Oct 8, 2026	49.87	49.87	49.82	49.87	49.87	-0.04%	38,067
Oct 7, 2026	49.79	49.89	49.75	49.89	49.89	0.12%	637,207
Oct 6, 2026	49.82	49.84	49.81	49.83	49.83	0.06%	55,525
Oct 5, 2026	49.79	49.80	49.74	49.80	49.80	0.04%	41,624
Oct 2, 2026	49.84	49.86	49.75	49.78	49.78	-	38,067
Oct 1, 2026	49.73	49.80	49.68	49.78	49.78	0.21%	647,808
Sep 30, 2026	49.96	49.96	49.86	49.86	49.68	-0.02%	1,014,184
Sep 29, 2026	49.90	49.92	49.81	49.87	49.69	0.02%	1,636,139
Sep 28, 2026	49.93	49.98	49.84	49.86	49.68	-0.28%	2,491,226
Sep 25, 2026	49.98	50.01	49.92	50.00	49.82	0.18%	678,100
Sep 24, 2026	50.02	50.02	49.91	49.91	49.73	-0.14%	1,117,984
Sep 23, 2026	50.10	50.10	49.96	49.98	49.80	-0.24%	5,974,662
Sep 22, 2026	50.11	50.14	50.06	50.10	49.92	-0.02%	1,941,440
Sep 21, 2026	50.13	50.13	50.08	50.11	49.93	0.10%	446,673
Sep 18, 2026	50.08	50.12	50.06	50.06	49.88	-0.16%	430,287
Sep 17, 2026	50.14	50.14	50.10	50.14	49.95	0.12%	442,324
Sep 16, 2026	50.13	50.20	50.08	50.08	49.90	-0.08%	453,876
Sep 15, 2026	50.13	50.13	50.10	50.12	49.94	0.02%	566,019
Sep 14, 2026	50.12	50.16	50.10	50.11	49.93	-0.02%	620,079
Sep 11, 2026	50.17	50.18	50.12	50.12	49.94	-0.10%	414,754
Sep 10, 2026	50.22	50.26	50.17	50.17	49.98	-0.24%	444,227
Sep 9, 2026	50.32	50.33	50.28	50.29	50.10	-0.04%	404,983
Sep 8, 2026	50.33	50.35	50.31	50.31	50.12	-0.04%	441,307
Sep 4, 2026	50.32	50.34	50.31	50.33	50.14	-	457,368
Sep 3, 2026	50.35	50.37	50.32	50.33	50.14	0.04%	516,074
Sep 2, 2026	50.28	50.31	50.25	50.31	50.12	0.06%	619,876
Sep 1, 2026	50.31	50.40	50.27	50.28	50.09	-0.12%	1,941,604
Aug 31, 2026	50.49	50.52	50.48	50.52	50.15	-	475,092
Aug 28, 2026	50.60	50.65	50.51	50.52	50.15	-0.14%	551,402
Aug 27, 2026	50.61	50.62	50.54	50.59	50.22	-0.05%	418,950
Aug 26, 2026	50.60	50.62	50.58	50.62	50.25	0.01%	1,290,561
Aug 25, 2026	50.58	50.62	50.57	50.61	50.24	0.10%	390,321
Aug 24, 2026	50.54	50.56	50.51	50.56	50.19	0.02%	400,201
Aug 21, 2026	50.54	50.56	50.53	50.55	50.18	-	392,894
Aug 20, 2026	50.56	50.59	50.52	50.55	50.18	-0.04%	2,926,605
Aug 19, 2026	50.57	50.59	50.53	50.57	50.20	0.06%	1,999,168
Aug 18, 2026	50.53	50.56	50.52	50.54	50.17	-	361,000
Aug 17, 2026	50.55	50.55	50.52	50.54	50.17	-	267,773
Aug 14, 2026	50.56	50.60	50.54	50.54	50.17	0.02%	365,301
Aug 13, 2026	50.56	50.57	50.51	50.53	50.16	0.06%	278,790
Aug 12, 2026	50.51	50.54	50.46	50.50	50.13	0.04%	353,295
Aug 11, 2026	50.48	50.48	50.45	50.48	50.11	0.08%	228,364
Aug 10, 2026	50.47	50.47	50.43	50.44	50.07	-0.06%	606,242
Aug 7, 2026	50.49	50.49	50.43	50.47	50.10	0.05%	606,153
Aug 6, 2026	50.46	50.47	50.39	50.45	50.08	-0.05%	614,932
Aug 5, 2026	50.46	50.48	50.44	50.47	50.10	0.04%	457,237
Aug 4, 2026	50.43	50.46	50.42	50.45	50.08	0.12%	385,972