Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
117.00
+6.46 (5.84%)
At close: Nov 5, 2025, 4:00 PM EST
121.95
+4.95 (4.23%)
After-hours: Nov 5, 2025, 7:07 PM EST
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 113.64 | 118.21 | 111.43 | 117.00 | 117.00 | 5.84% | 13,497,222 |
| 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 |
| Sep 18, 2025 | 95.08 | 97.68 | 92.03 | 94.12 | 94.12 | 0.04% | 18,068,457 |
| Sep 17, 2025 | 91.67 | 95.00 | 88.83 | 94.08 | 94.08 | 5.20% | 24,500,303 |
| Sep 16, 2025 | 91.20 | 91.30 | 88.02 | 89.43 | 89.43 | -1.68% | 11,737,329 |
| Sep 15, 2025 | 92.61 | 94.42 | 88.84 | 90.96 | 90.96 | 0.61% | 19,391,494 |
| Sep 12, 2025 | 91.19 | 92.00 | 86.78 | 90.41 | 90.41 | 1.37% | 22,844,686 |
| Sep 11, 2025 | 92.67 | 93.87 | 88.42 | 89.19 | 89.19 | -4.50% | 37,580,632 |
| Sep 10, 2025 | 91.64 | 100.51 | 91.00 | 93.39 | 93.39 | -2.43% | 44,690,602 |
| Sep 9, 2025 | 97.20 | 98.68 | 86.12 | 95.72 | 95.72 | 49.42% | 87,874,416 |
| Sep 8, 2025 | 64.67 | 66.64 | 63.80 | 64.06 | 64.06 | -2.15% | 23,049,975 |
| Sep 5, 2025 | 66.50 | 67.39 | 63.26 | 65.47 | 65.47 | 0.86% | 5,811,679 |
| Sep 4, 2025 | 65.45 | 66.50 | 64.41 | 64.91 | 64.91 | -1.13% | 5,473,282 |
| Sep 3, 2025 | 66.88 | 67.00 | 64.83 | 65.65 | 65.65 | -0.11% | 6,480,955 |
| Sep 2, 2025 | 65.90 | 67.88 | 64.11 | 65.72 | 65.72 | -3.81% | 9,332,965 |
| Aug 29, 2025 | 71.55 | 71.69 | 67.60 | 68.32 | 68.32 | -5.16% | 7,594,332 |
| Aug 28, 2025 | 70.93 | 73.50 | 70.20 | 72.04 | 72.04 | 2.77% | 8,909,357 |
| Aug 27, 2025 | 71.50 | 71.80 | 68.65 | 70.10 | 70.10 | -0.54% | 6,471,437 |