Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	109.09	111.04	106.52	108.04	108.04	-3.53%	13,215,308
Mar 11, 2026	105.16	114.08	104.49	112.00	112.00	16.14%	34,696,031
Mar 10, 2026	95.14	98.40	95.00	96.43	96.43	1.57%	7,125,504
Mar 9, 2026	87.36	95.20	86.50	94.94	94.94	6.28%	9,983,794
Mar 6, 2026	92.30	94.95	88.80	89.33	89.33	-6.61%	7,829,374
Mar 5, 2026	96.75	99.25	91.62	95.65	95.65	-2.18%	8,769,277
Mar 4, 2026	90.40	98.48	90.15	97.78	97.78	12.65%	12,975,822
Mar 3, 2026	86.15	89.87	83.53	86.80	86.80	-4.63%	10,158,213
Mar 2, 2026	88.00	91.39	86.80	91.01	91.01	-0.20%	11,049,517
Feb 27, 2026	98.70	99.30	88.40	91.19	91.19	-13.05%	22,945,166
Feb 26, 2026	106.00	108.32	102.00	104.88	104.88	-1.17%	8,529,286
Feb 25, 2026	104.99	107.44	102.80	106.12	106.12	3.45%	8,737,196
Feb 24, 2026	99.37	103.75	97.75	102.58	102.58	1.96%	7,436,013
Feb 23, 2026	96.31	101.16	95.30	100.61	100.61	2.75%	8,882,203
Feb 20, 2026	106.59	108.32	97.03	97.92	97.92	-9.00%	17,292,004
Feb 19, 2026	100.43	107.98	100.43	107.61	107.61	5.71%	17,315,023
Feb 18, 2026	99.73	104.40	96.86	101.80	101.80	4.39%	13,132,490
Feb 17, 2026	96.00	99.29	93.50	97.52	97.52	-0.50%	11,665,234
Feb 13, 2026	89.86	100.32	88.86	98.01	98.01	9.23%	20,543,825
Feb 12, 2026	84.10	90.76	79.69	89.73	89.73	1.26%	25,735,527
Feb 11, 2026	92.92	94.75	87.14	88.61	88.61	-3.46%	13,933,025
Feb 10, 2026	92.92	95.55	91.66	91.79	91.79	-1.17%	10,388,584
Feb 9, 2026	84.45	93.68	83.81	92.88	92.88	7.87%	13,235,607
Feb 6, 2026	79.23	86.66	77.12	86.10	86.10	16.56%	16,895,651
Feb 5, 2026	79.14	80.82	73.52	73.87	73.87	-10.34%	17,441,051
Feb 4, 2026	87.00	87.67	78.44	82.39	82.39	-8.40%	15,962,803
Feb 3, 2026	89.93	91.39	84.75	89.95	89.95	2.03%	9,743,079
Feb 2, 2026	85.81	89.25	84.22	88.16	88.16	3.49%	10,501,328
Jan 30, 2026	91.55	92.04	84.12	85.19	85.19	-10.24%	18,182,263
Jan 29, 2026	98.36	99.25	91.16	94.91	94.91	-5.50%	13,332,165
Jan 28, 2026	100.00	101.85	96.44	100.43	100.43	2.62%	11,834,114
Jan 27, 2026	94.35	99.54	93.53	97.87	97.87	7.01%	11,670,886
Jan 26, 2026	97.71	100.88	91.36	91.46	91.46	-3.22%	14,675,945
Jan 23, 2026	96.70	98.89	93.53	94.50	94.50	-2.43%	10,064,565
Jan 22, 2026	102.01	103.98	96.50	96.85	96.85	-2.04%	10,237,090
Jan 21, 2026	101.09	102.40	93.10	98.87	98.87	-0.42%	15,470,530
Jan 20, 2026	101.83	104.47	98.34	99.29	99.29	-8.68%	16,768,594
Jan 16, 2026	106.00	110.50	100.71	108.73	108.73	4.66%	15,674,397
Jan 15, 2026	104.56	108.13	101.10	103.89	103.89	1.87%	11,190,850
Jan 14, 2026	105.78	106.70	99.38	101.98	101.98	-3.27%	10,468,048
Jan 13, 2026	107.33	107.95	103.92	105.43	105.43	-1.77%	10,405,206
Jan 12, 2026	98.32	108.68	96.55	107.33	107.33	9.60%	16,033,466
Jan 9, 2026	98.90	104.97	97.10	97.93	97.93	0.65%	11,735,268
Jan 8, 2026	96.79	102.54	96.02	97.30	97.30	1.13%	12,952,014
Jan 7, 2026	99.01	102.35	95.56	96.21	96.21	-4.02%	10,185,837
Jan 6, 2026	95.72	100.68	90.94	100.24	100.24	7.98%	18,739,584
Jan 5, 2026	95.00	95.44	90.89	92.83	92.83	3.20%	10,025,590
Jan 2, 2026	86.99	90.76	86.01	89.95	89.95	7.46%	9,099,505
Dec 31, 2025	85.37	86.47	82.90	83.71	83.71	-1.72%	7,055,872
Dec 30, 2025	86.38	86.96	84.56	85.17	85.17	-1.01%	5,802,313