Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
108.06
-5.17 (-4.57%)
Sep 25, 2025, 3:46 PM EDT - Market open
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 108.06 | 114.08 | 105.88 | 109.01 | - | -3.73% | 17,976,533 |
| 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 |
| Aug 26, 2025 | 70.29 | 72.80 | 69.31 | 70.48 | 70.48 | 0.66% | 7,516,543 |
| Aug 25, 2025 | 69.46 | 70.74 | 67.25 | 70.02 | 70.02 | 1.51% | 7,898,724 |
| Aug 22, 2025 | 65.51 | 69.68 | 64.61 | 68.98 | 68.98 | 4.23% | 11,017,169 |
| Aug 21, 2025 | 68.26 | 68.26 | 65.45 | 66.18 | 66.18 | -1.91% | 8,019,247 |
| Aug 20, 2025 | 65.19 | 67.50 | 62.01 | 67.47 | 67.47 | 0.42% | 14,162,843 |
| Aug 19, 2025 | 71.75 | 71.75 | 66.20 | 67.19 | 67.19 | -7.38% | 12,276,289 |
| Aug 18, 2025 | 71.44 | 72.59 | 68.27 | 72.54 | 72.54 | 1.28% | 10,006,986 |
| Aug 15, 2025 | 68.30 | 71.97 | 67.31 | 71.62 | 71.62 | 4.62% | 9,237,569 |
| Aug 14, 2025 | 69.75 | 71.52 | 67.10 | 68.46 | 68.46 | -3.07% | 13,114,024 |
| Aug 13, 2025 | 75.08 | 75.21 | 69.08 | 70.63 | 70.63 | -6.24% | 18,701,875 |
| Aug 12, 2025 | 73.43 | 75.92 | 72.00 | 75.33 | 75.33 | 7.25% | 16,162,726 |
| Aug 11, 2025 | 69.90 | 75.96 | 69.16 | 70.24 | 70.24 | 2.12% | 21,552,712 |
| Aug 8, 2025 | 68.18 | 71.49 | 66.45 | 68.78 | 68.78 | 5.31% | 18,451,904 |
| Aug 7, 2025 | 64.37 | 70.54 | 63.38 | 65.31 | 65.31 | 18.55% | 44,064,989 |
| Aug 6, 2025 | 55.89 | 55.89 | 53.95 | 55.09 | 55.09 | -0.15% | 9,731,086 |
| Aug 5, 2025 | 55.85 | 56.45 | 53.54 | 55.17 | 55.17 | 1.85% | 8,585,128 |
| Aug 4, 2025 | 52.99 | 54.53 | 52.88 | 54.17 | 54.17 | 4.17% | 7,096,068 |
| Aug 1, 2025 | 51.97 | 53.73 | 50.10 | 52.00 | 52.00 | -4.46% | 11,719,087 |
| Jul 31, 2025 | 53.33 | 57.13 | 52.90 | 54.43 | 54.43 | 6.12% | 22,905,485 |
| Jul 30, 2025 | 50.88 | 52.50 | 50.25 | 51.29 | 51.29 | 1.77% | 8,009,413 |
| Jul 29, 2025 | 53.29 | 54.70 | 50.00 | 50.40 | 50.40 | -4.45% | 10,638,297 |
| Jul 28, 2025 | 51.69 | 52.81 | 50.55 | 52.75 | 52.75 | 2.69% | 8,599,545 |
| Jul 25, 2025 | 52.52 | 52.76 | 51.32 | 51.37 | 51.37 | -1.51% | 6,237,591 |
| Jul 24, 2025 | 53.28 | 53.78 | 51.02 | 52.16 | 52.16 | 0.54% | 7,220,664 |
| Jul 23, 2025 | 51.20 | 52.04 | 50.44 | 51.88 | 51.88 | 1.71% | 7,288,526 |
| Jul 22, 2025 | 52.15 | 52.30 | 49.00 | 51.01 | 51.01 | -2.60% | 9,913,873 |
| Jul 21, 2025 | 53.71 | 58.16 | 51.88 | 52.37 | 52.37 | -0.80% | 19,795,712 |
| Jul 18, 2025 | 54.65 | 54.80 | 51.01 | 52.79 | 52.79 | -1.68% | 9,593,830 |
| Jul 17, 2025 | 53.81 | 56.16 | 52.71 | 53.69 | 53.69 | 0.71% | 10,876,380 |