Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	41.42	49.73	41.40	46.30	-	17.54%	58,284,228
Jun 4, 2025	37.94	40.40	37.12	39.39	39.39	5.69%	14,745,612
Jun 3, 2025	36.66	37.98	35.72	37.27	37.27	3.47%	12,101,564
Jun 2, 2025	34.83	36.04	34.72	36.02	36.02	-1.99%	17,309,160
May 30, 2025	37.47	38.18	36.01	36.75	36.75	-3.39%	8,109,474
May 29, 2025	41.25	41.80	37.60	38.04	38.04	-3.94%	11,234,109
May 28, 2025	40.15	40.90	38.70	39.60	39.60	-0.55%	7,801,825
May 27, 2025	39.57	40.09	38.03	39.82	39.82	3.19%	9,224,286
May 23, 2025	36.20	39.20	35.80	38.59	38.59	2.09%	10,378,906
May 22, 2025	39.04	39.55	37.00	37.80	37.80	-2.88%	10,928,706
May 21, 2025	38.70	41.40	38.25	38.92	38.92	-0.56%	17,302,414
May 20, 2025	38.12	41.45	36.42	39.14	39.14	4.21%	31,145,816
May 19, 2025	35.80	37.93	35.68	37.56	37.56	0.64%	11,035,773
May 16, 2025	36.35	38.14	36.19	37.32	37.32	4.27%	16,647,174
May 15, 2025	35.07	36.79	34.88	35.79	35.79	-0.91%	11,205,645
May 14, 2025	35.68	36.65	34.45	36.12	36.12	2.41%	12,529,740
May 13, 2025	33.34	35.98	32.88	35.27	35.27	5.79%	13,897,455
May 12, 2025	32.32	33.73	31.13	33.34	33.34	17.93%	16,292,632
May 9, 2025	28.35	29.08	27.20	28.27	28.27	0.18%	8,477,340
May 8, 2025	27.84	28.59	27.30	28.22	28.22	2.81%	6,853,824
May 7, 2025	27.55	27.87	26.26	27.45	27.45	9.62%	17,899,382
May 6, 2025	23.30	25.07	23.25	25.04	25.04	5.21%	6,024,079
May 5, 2025	24.60	24.66	23.73	23.80	23.80	-6.30%	4,599,858
May 2, 2025	24.65	25.62	24.39	25.40	25.40	6.17%	6,124,608
May 1, 2025	25.03	25.71	23.92	23.93	23.93	5.26%	7,475,342
Apr 30, 2025	22.50	22.80	21.45	22.73	22.73	-4.74%	6,099,431
Apr 29, 2025	24.11	24.42	23.70	23.86	23.86	-1.04%	3,404,823
Apr 28, 2025	24.21	24.60	23.31	24.11	24.11	-1.51%	3,609,706
Apr 25, 2025	24.57	25.08	23.86	24.48	24.48	0.08%	5,825,710
Apr 24, 2025	23.09	24.62	22.93	24.46	24.46	6.53%	5,588,660
Apr 23, 2025	23.25	23.79	22.55	22.96	22.96	5.03%	7,948,988
Apr 22, 2025	21.15	22.04	21.02	21.86	21.86	5.50%	4,708,692
Apr 21, 2025	21.24	21.35	20.25	20.72	20.72	-3.76%	4,267,868
Apr 17, 2025	21.32	21.85	21.02	21.53	21.53	2.13%	3,973,038
Apr 16, 2025	20.63	21.31	20.51	21.08	21.08	-1.17%	4,473,320
Apr 15, 2025	21.31	21.58	20.80	21.33	21.33	2.89%	4,681,536
Apr 14, 2025	22.32	22.78	20.51	20.73	20.73	-3.63%	6,090,954
Apr 11, 2025	21.00	21.67	20.26	21.51	21.51	2.23%	5,470,245
Apr 10, 2025	22.77	22.82	20.41	21.04	21.04	-10.32%	8,709,488
Apr 9, 2025	20.52	24.00	18.89	23.46	23.46	16.95%	17,685,383
Apr 8, 2025	22.52	22.75	19.66	20.06	20.06	-4.70%	11,102,224
Apr 7, 2025	18.74	21.90	18.31	21.05	21.05	3.75%	12,653,701
Apr 4, 2025	20.78	21.10	18.98	20.29	20.29	-6.80%	14,053,016
Apr 3, 2025	21.60	23.10	21.53	21.77	21.77	-10.96%	11,659,279
Apr 2, 2025	22.13	24.72	22.09	24.45	24.45	7.76%	18,863,683
Apr 1, 2025	21.66	22.75	20.62	22.69	22.69	7.48%	15,299,499
Mar 31, 2025	21.12	21.80	20.72	21.11	21.11	-5.38%	13,795,042
Mar 28, 2025	24.76	25.00	21.76	22.31	22.31	-12.20%	24,931,529
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