Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	80.65	90.54	80.16	89.46	89.46	14.56%	17,378,014
Dec 18, 2025	79.05	80.35	77.01	78.09	78.09	3.50%	9,835,439
Dec 17, 2025	84.09	84.30	75.25	75.45	75.45	-6.79%	16,947,984
Dec 16, 2025	79.58	81.56	76.88	80.95	80.95	-0.23%	13,847,810
Dec 15, 2025	88.10	88.24	80.06	81.14	81.14	-7.47%	17,138,596
Dec 12, 2025	93.31	95.65	86.20	87.69	87.69	-6.99%	14,990,621
Dec 11, 2025	89.20	95.45	86.70	94.28	94.28	0.74%	11,896,082
Dec 10, 2025	95.73	97.09	92.20	93.59	93.59	-2.93%	10,080,735
Dec 9, 2025	98.09	100.88	96.10	96.41	96.41	-3.91%	10,059,983
Dec 8, 2025	97.29	100.50	95.30	100.33	100.33	2.34%	8,737,775
Dec 5, 2025	100.34	101.35	96.20	98.04	98.04	-4.63%	13,041,137
Dec 4, 2025	99.07	103.84	97.47	102.80	102.80	3.92%	11,234,128
Dec 3, 2025	95.02	99.06	91.00	98.92	98.92	2.56%	11,307,490
Dec 2, 2025	100.36	102.95	96.06	96.45	96.45	-3.69%	11,332,667
Dec 1, 2025	91.45	101.60	89.01	100.15	100.15	5.57%	14,462,853
Nov 28, 2025	96.55	97.08	93.44	94.87	94.87	0.19%	6,018,834
Nov 26, 2025	93.85	95.63	90.76	94.69	94.69	6.54%	13,544,965
Nov 25, 2025	89.29	91.28	84.72	88.88	88.88	-3.29%	15,021,195
Nov 24, 2025	86.23	93.00	85.15	91.90	91.90	10.38%	51,066,797
Nov 21, 2025	85.55	88.74	78.21	83.26	83.26	-1.63%	34,963,167
Nov 20, 2025	99.43	102.69	84.21	84.64	84.64	-10.97%	35,775,660
Nov 19, 2025	93.01	96.72	91.80	95.07	95.07	5.00%	22,040,586
Nov 18, 2025	83.78	93.69	81.71	90.54	90.54	5.30%	26,661,640
Nov 17, 2025	83.82	89.65	83.59	85.98	85.98	2.92%	23,478,713
Nov 14, 2025	82.36	89.00	82.00	83.54	83.54	-5.74%	31,947,972
Nov 13, 2025	90.89	91.48	84.50	88.63	88.63	-6.07%	41,803,017
Nov 12, 2025	104.20	105.65	91.71	94.36	94.36	-7.69%	35,913,483
Nov 11, 2025	114.13	114.56	99.83	102.22	102.22	-7.03%	45,261,131
Nov 10, 2025	115.18	118.37	108.72	109.95	109.95	-1.20%	21,363,592
Nov 7, 2025	104.50	111.30	101.26	111.28	111.28	1.68%	17,614,072
Nov 6, 2025	119.55	121.00	108.41	109.44	109.44	-6.46%	17,314,423
Nov 5, 2025	113.64	118.21	111.43	117.00	117.00	5.84%	13,977,675
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