Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	24.76	25.00	21.76	22.31	22.31	-12.20%	24,841,190
Mar 27, 2025	23.40	25.70	23.05	25.41	25.41	2.83%	15,935,172
Mar 26, 2025	26.63	26.70	23.84	24.71	24.71	-9.05%	19,968,596
Mar 25, 2025	29.00	29.35	26.91	27.17	27.17	-6.92%	10,464,612
Mar 24, 2025	27.77	29.54	27.65	29.19	29.19	8.19%	10,013,760
Mar 21, 2025	25.81	27.00	25.54	26.98	26.98	3.08%	6,922,708
Mar 20, 2025	27.00	28.38	25.95	26.18	26.18	-5.09%	9,921,196
Mar 19, 2025	26.10	28.20	25.97	27.58	27.58	7.44%	10,194,352
Mar 18, 2025	27.77	28.01	25.62	25.67	25.67	-9.26%	9,837,818
Mar 17, 2025	28.99	29.13	27.10	28.29	28.29	-1.60%	8,252,840
Mar 14, 2025	26.91	28.81	26.85	28.75	28.75	9.86%	10,634,579
Mar 13, 2025	27.98	28.50	26.03	26.17	26.17	-7.85%	9,164,506
Mar 12, 2025	26.56	28.50	25.70	28.40	28.40	11.59%	19,285,884
Mar 11, 2025	26.51	26.73	24.36	25.45	25.45	-2.90%	12,588,729
Mar 10, 2025	27.35	27.58	24.86	26.21	26.21	-6.36%	15,721,519
Mar 7, 2025	26.93	28.35	26.20	27.99	27.99	4.44%	11,067,866
Mar 6, 2025	27.77	28.47	26.25	26.80	26.80	-11.17%	17,638,076
Mar 5, 2025	30.96	31.18	29.32	30.17	30.17	1.89%	12,909,233
Mar 4, 2025	27.51	30.92	26.21	29.61	29.61	5.37%	18,510,264
Mar 3, 2025	32.81	33.18	27.59	28.10	28.10	-13.51%	18,060,713
Feb 28, 2025	30.87	33.57	30.25	32.49	32.49	1.37%	11,659,643
Feb 27, 2025	37.70	38.05	31.71	32.05	32.05	-10.92%	16,716,347
Feb 26, 2025	35.98	37.92	35.13	35.98	35.98	5.17%	12,421,155
Feb 25, 2025	35.20	36.48	32.73	34.21	34.21	-5.55%	14,778,951
Feb 24, 2025	37.90	38.18	34.03	36.22	36.22	-9.07%	21,806,763
Feb 21, 2025	45.48	45.80	39.50	39.84	39.84	-13.87%	22,146,998
Feb 20, 2025	40.04	48.63	38.50	46.25	46.25	3.17%	36,538,275
Feb 19, 2025	47.20	47.93	44.50	44.83	44.83	-6.74%	18,331,342
Feb 18, 2025	47.27	50.87	46.74	48.07	48.07	8.05%	28,138,365
Feb 14, 2025	45.00	47.68	41.65	44.49	44.49	6.69%	35,111,374
Feb 13, 2025	40.19	41.83	38.68	41.70	41.70	6.11%	8,181,320
Feb 12, 2025	39.66	40.63	38.92	39.30	39.30	-5.12%	9,121,613
Feb 11, 2025	40.11	42.44	39.96	41.42	41.42	1.10%	9,458,545
Feb 10, 2025	38.82	41.30	38.70	40.97	40.97	7.45%	12,583,276
Feb 7, 2025	35.34	39.50	34.91	38.13	38.13	10.36%	17,526,616
Feb 6, 2025	34.00	34.86	32.63	34.55	34.55	1.83%	8,747,396
Feb 5, 2025	34.80	35.51	33.57	33.93	33.93	-1.65%	6,648,700
Feb 4, 2025	34.10	34.97	33.01	34.50	34.50	3.57%	7,675,034
Feb 3, 2025	29.97	34.13	29.60	33.31	33.31	1.99%	11,380,034
Jan 31, 2025	32.41	34.59	31.92	32.66	32.66	2.70%	11,648,141
Jan 30, 2025	31.20	33.40	30.66	31.80	31.80	6.96%	11,796,622
Jan 29, 2025	29.55	31.34	28.96	29.73	29.73	-1.20%	12,971,489
Jan 28, 2025	28.20	30.24	26.70	30.09	30.09	15.38%	22,143,820
Jan 27, 2025	33.50	33.59	24.41	26.08	26.08	-37.44%	44,540,490
Jan 24, 2025	39.37	43.66	39.25	41.69	41.69	7.89%	14,055,909
Jan 23, 2025	38.37	40.04	37.62	38.64	38.64	-2.23%	7,608,877
Jan 22, 2025	38.40	40.96	37.90	39.52	39.52	5.11%	10,290,132
Jan 21, 2025	36.14	37.80	34.60	37.60	37.60	4.33%	6,532,179
Jan 17, 2025	38.35	38.39	35.61	36.04	36.04	-4.12%	4,959,412
Jan 16, 2025	37.10	38.47	35.80	37.59	37.59	1.54%	5,614,892