Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
94.87
+0.18 (0.19%)
At close: Nov 28, 2025, 1:00 PM EST
95.00
+0.13 (0.14%)
After-hours: Nov 28, 2025, 4:59 PM EST
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.55 | 97.08 | 93.44 | 94.87 | 94.87 | 0.19% | 5,956,377 |
| Nov 26, 2025 | 93.85 | 95.63 | 90.76 | 94.69 | 94.69 | 6.54% | 13,452,048 |
| Nov 25, 2025 | 89.29 | 91.28 | 84.72 | 88.88 | 88.88 | -3.29% | 14,876,374 |
| Nov 24, 2025 | 86.23 | 93.00 | 85.15 | 91.90 | 91.90 | 10.38% | 50,636,799 |
| Nov 21, 2025 | 85.55 | 88.74 | 78.21 | 83.26 | 83.26 | -1.63% | 34,693,494 |
| Nov 20, 2025 | 99.43 | 102.69 | 84.21 | 84.64 | 84.64 | -10.97% | 35,530,989 |
| Nov 19, 2025 | 93.01 | 96.72 | 91.80 | 95.07 | 95.07 | 5.00% | 22,040,586 |
| Nov 18, 2025 | 83.78 | 93.69 | 81.71 | 90.54 | 90.54 | 5.30% | 26,661,640 |
| Nov 17, 2025 | 83.82 | 89.65 | 83.59 | 85.98 | 85.98 | 2.92% | 23,478,713 |
| Nov 14, 2025 | 82.36 | 89.00 | 82.00 | 83.54 | 83.54 | -5.74% | 31,947,972 |
| Nov 13, 2025 | 90.89 | 91.48 | 84.50 | 88.63 | 88.63 | -6.07% | 41,803,017 |
| Nov 12, 2025 | 104.20 | 105.65 | 91.71 | 94.36 | 94.36 | -7.69% | 35,913,483 |
| Nov 11, 2025 | 114.13 | 114.56 | 99.83 | 102.22 | 102.22 | -7.03% | 45,261,131 |
| Nov 10, 2025 | 115.18 | 118.37 | 108.72 | 109.95 | 109.95 | -1.20% | 21,363,592 |
| Nov 7, 2025 | 104.50 | 111.30 | 101.26 | 111.28 | 111.28 | 1.68% | 17,614,072 |
| Nov 6, 2025 | 119.55 | 121.00 | 108.41 | 109.44 | 109.44 | -6.46% | 17,314,423 |
| Nov 5, 2025 | 113.64 | 118.21 | 111.43 | 117.00 | 117.00 | 5.84% | 13,977,675 |
| Nov 4, 2025 | 112.36 | 116.78 | 109.00 | 110.54 | 110.54 | -8.24% | 17,818,197 |
| Nov 3, 2025 | 134.00 | 134.93 | 119.75 | 120.47 | 120.47 | -7.91% | 17,247,025 |
| Oct 31, 2025 | 126.64 | 132.15 | 126.30 | 130.82 | 130.82 | 5.35% | 13,389,040 |
| Oct 30, 2025 | 121.20 | 128.44 | 117.76 | 124.18 | 124.18 | -0.74% | 12,204,384 |
| Oct 29, 2025 | 124.28 | 125.95 | 117.50 | 125.10 | 125.10 | 2.68% | 13,952,790 |
| Oct 28, 2025 | 126.44 | 129.03 | 120.78 | 121.83 | 121.83 | -2.87% | 13,455,547 |
| Oct 27, 2025 | 120.91 | 126.50 | 120.11 | 125.43 | 125.43 | 6.97% | 16,809,794 |
| Oct 24, 2025 | 111.16 | 117.45 | 110.01 | 117.26 | 117.26 | 10.46% | 17,411,914 |
| Oct 23, 2025 | 100.33 | 106.62 | 99.46 | 106.16 | 106.16 | 7.65% | 15,803,826 |
| Oct 22, 2025 | 106.68 | 107.80 | 94.63 | 98.62 | 98.62 | -5.43% | 26,631,501 |
| Oct 21, 2025 | 107.88 | 108.18 | 101.40 | 104.28 | 104.28 | -4.33% | 18,455,857 |
| Oct 20, 2025 | 116.79 | 117.47 | 107.51 | 109.00 | 109.00 | -3.91% | 17,799,474 |
| Oct 17, 2025 | 118.06 | 120.57 | 110.88 | 113.44 | 113.44 | -7.80% | 21,366,533 |
| Oct 16, 2025 | 128.09 | 130.97 | 122.02 | 123.04 | 123.04 | -2.22% | 14,207,745 |
| Oct 15, 2025 | 131.90 | 131.99 | 122.20 | 125.83 | 125.83 | -1.81% | 11,708,320 |
| Oct 14, 2025 | 132.00 | 133.78 | 125.75 | 128.15 | 128.15 | -5.40% | 13,109,232 |
| Oct 13, 2025 | 135.21 | 138.53 | 132.65 | 135.46 | 135.46 | 4.54% | 12,788,929 |
| Oct 10, 2025 | 134.95 | 141.10 | 128.01 | 129.58 | 129.58 | -2.31% | 28,268,503 |
| Oct 9, 2025 | 120.98 | 133.32 | 119.87 | 132.64 | 132.64 | 8.72% | 18,124,575 |
| Oct 8, 2025 | 121.20 | 125.31 | 117.50 | 122.00 | 122.00 | 3.65% | 18,005,901 |
| Oct 7, 2025 | 127.83 | 128.28 | 115.72 | 117.70 | 117.70 | -5.79% | 19,573,994 |
| Oct 6, 2025 | 132.40 | 135.76 | 124.93 | 124.94 | 124.94 | -2.38% | 16,311,053 |
| Oct 3, 2025 | 127.24 | 132.98 | 123.60 | 127.98 | 127.98 | 1.68% | 21,351,332 |
| Oct 2, 2025 | 123.77 | 126.74 | 118.57 | 125.87 | 125.87 | 8.87% | 26,887,671 |
| Oct 1, 2025 | 111.72 | 115.88 | 109.76 | 115.61 | 115.61 | 2.97% | 12,008,096 |
| Sep 30, 2025 | 113.45 | 117.65 | 111.66 | 112.27 | 112.27 | 1.86% | 20,425,090 |
| Sep 29, 2025 | 109.38 | 112.52 | 108.33 | 110.22 | 110.22 | 2.34% | 12,067,011 |
| Sep 26, 2025 | 109.93 | 109.99 | 102.80 | 107.70 | 107.70 | -0.22% | 14,915,089 |
| Sep 25, 2025 | 108.06 | 114.08 | 105.88 | 107.94 | 107.94 | -4.67% | 19,658,801 |
| Sep 24, 2025 | 109.14 | 114.85 | 104.85 | 113.23 | 113.23 | 5.04% | 25,341,223 |
| Sep 23, 2025 | 108.04 | 109.98 | 104.25 | 107.80 | 107.80 | 1.13% | 16,693,468 |
| Sep 22, 2025 | 101.95 | 108.58 | 98.52 | 106.60 | 106.60 | 7.34% | 24,365,232 |
| Sep 19, 2025 | 94.14 | 99.55 | 93.25 | 99.31 | 99.31 | 5.51% | 18,649,279 |