Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
46.30
+6.91 (17.54%)
At close: Jun 5, 2025, 4:00 PM
44.80
-1.50 (-3.24%)
After-hours: Jun 5, 2025, 5:09 PM EDT

Nebius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202541.4249.7341.4046.30-17.54%58,284,228
Jun 4, 202537.9440.4037.1239.3939.395.69%14,745,612
Jun 3, 202536.6637.9835.7237.2737.273.47%12,101,564
Jun 2, 202534.8336.0434.7236.0236.02-1.99%17,309,160
May 30, 202537.4738.1836.0136.7536.75-3.39%8,109,474
May 29, 202541.2541.8037.6038.0438.04-3.94%11,234,109
May 28, 202540.1540.9038.7039.6039.60-0.55%7,801,825
May 27, 202539.5740.0938.0339.8239.823.19%9,224,286
May 23, 202536.2039.2035.8038.5938.592.09%10,378,906
May 22, 202539.0439.5537.0037.8037.80-2.88%10,928,706
May 21, 202538.7041.4038.2538.9238.92-0.56%17,302,414
May 20, 202538.1241.4536.4239.1439.144.21%31,145,816
May 19, 202535.8037.9335.6837.5637.560.64%11,035,773
May 16, 202536.3538.1436.1937.3237.324.27%16,647,174
May 15, 202535.0736.7934.8835.7935.79-0.91%11,205,645
May 14, 202535.6836.6534.4536.1236.122.41%12,529,740
May 13, 202533.3435.9832.8835.2735.275.79%13,897,455
May 12, 202532.3233.7331.1333.3433.3417.93%16,292,632
May 9, 202528.3529.0827.2028.2728.270.18%8,477,340
May 8, 202527.8428.5927.3028.2228.222.81%6,853,824
May 7, 202527.5527.8726.2627.4527.459.62%17,899,382
May 6, 202523.3025.0723.2525.0425.045.21%6,024,079
May 5, 202524.6024.6623.7323.8023.80-6.30%4,599,858
May 2, 202524.6525.6224.3925.4025.406.17%6,124,608
May 1, 202525.0325.7123.9223.9323.935.26%7,475,342
Apr 30, 202522.5022.8021.4522.7322.73-4.74%6,099,431
Apr 29, 202524.1124.4223.7023.8623.86-1.04%3,404,823
Apr 28, 202524.2124.6023.3124.1124.11-1.51%3,609,706
Apr 25, 202524.5725.0823.8624.4824.480.08%5,825,710
Apr 24, 202523.0924.6222.9324.4624.466.53%5,588,660
Apr 23, 202523.2523.7922.5522.9622.965.03%7,948,988
Apr 22, 202521.1522.0421.0221.8621.865.50%4,708,692
Apr 21, 202521.2421.3520.2520.7220.72-3.76%4,267,868
Apr 17, 202521.3221.8521.0221.5321.532.13%3,973,038
Apr 16, 202520.6321.3120.5121.0821.08-1.17%4,473,320
Apr 15, 202521.3121.5820.8021.3321.332.89%4,681,536
Apr 14, 202522.3222.7820.5120.7320.73-3.63%6,090,954
Apr 11, 202521.0021.6720.2621.5121.512.23%5,470,245
Apr 10, 202522.7722.8220.4121.0421.04-10.32%8,709,488
Apr 9, 202520.5224.0018.8923.4623.4616.95%17,685,383
Apr 8, 202522.5222.7519.6620.0620.06-4.70%11,102,224
Apr 7, 202518.7421.9018.3121.0521.053.75%12,653,701
Apr 4, 202520.7821.1018.9820.2920.29-6.80%14,053,016
Apr 3, 202521.6023.1021.5321.7721.77-10.96%11,659,279
Apr 2, 202522.1324.7222.0924.4524.457.76%18,863,683
Apr 1, 202521.6622.7520.6222.6922.697.48%15,299,499
Mar 31, 202521.1221.8020.7221.1121.11-5.38%13,795,042
Mar 28, 202524.7625.0021.7622.3122.31-12.20%24,931,529
Mar 27, 202523.4025.7023.0525.4125.412.83%15,935,172
Mar 26, 202526.6326.7023.8424.7124.71-9.05%19,968,596