Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
64.95
-0.70 (-1.07%)
Sep 4, 2025, 3:24 PM - Market open
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.45 | 66.50 | 64.41 | 64.67 | - | -1.49% | 4,276,300 |
| 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 |
| Jul 16, 2025 | 53.58 | 53.65 | 50.12 | 53.31 | 53.31 | -0.41% | 11,106,696 |
| Jul 15, 2025 | 52.33 | 55.43 | 51.02 | 53.53 | 53.53 | 3.04% | 18,454,809 |
| Jul 14, 2025 | 48.93 | 52.21 | 48.80 | 51.95 | 51.95 | 17.27% | 24,405,126 |
| Jul 11, 2025 | 46.52 | 47.61 | 43.89 | 44.30 | 44.30 | -4.59% | 9,198,213 |
| Jul 10, 2025 | 46.50 | 47.24 | 45.25 | 46.43 | 46.43 | 0.83% | 8,475,988 |
| Jul 9, 2025 | 47.40 | 48.80 | 45.81 | 46.05 | 46.05 | -2.23% | 10,148,670 |
| Jul 8, 2025 | 48.10 | 48.55 | 46.65 | 47.10 | 47.10 | -1.55% | 8,447,779 |
| Jul 7, 2025 | 49.33 | 49.34 | 47.22 | 47.84 | 47.84 | -4.80% | 9,432,634 |
| Jul 3, 2025 | 50.99 | 50.99 | 49.80 | 50.25 | 50.25 | 0.56% | 5,143,329 |
| Jul 2, 2025 | 50.26 | 51.20 | 48.88 | 49.97 | 49.97 | -0.68% | 8,151,086 |
| Jul 1, 2025 | 54.60 | 55.38 | 49.77 | 50.31 | 50.31 | -9.07% | 14,286,389 |
| Jun 30, 2025 | 53.34 | 55.75 | 52.15 | 55.33 | 55.33 | 6.73% | 13,852,466 |
| Jun 27, 2025 | 53.01 | 53.42 | 50.60 | 51.84 | 51.84 | -1.44% | 8,978,070 |
| Jun 26, 2025 | 49.57 | 53.16 | 48.54 | 52.60 | 52.60 | 8.41% | 11,533,054 |
| Jun 25, 2025 | 53.28 | 54.59 | 48.05 | 48.52 | 48.52 | -4.90% | 14,092,802 |