Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
46.25
+1.42 (3.17%)
At close: Feb 20, 2025, 4:00 PM
45.59
-0.66 (-1.43%)
After-hours: Feb 20, 2025, 5:57 PM EST
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 47.20 | 47.93 | 44.50 | 44.83 | 44.83 | -6.74% | 18,331,342 |
| Feb 18, 2025 | 47.27 | 50.87 | 46.74 | 48.07 | 48.07 | 8.05% | 28,138,365 |
| Feb 14, 2025 | 45.00 | 47.68 | 41.65 | 44.49 | 44.49 | 6.69% | 35,111,374 |
| Feb 13, 2025 | 40.19 | 41.83 | 38.68 | 41.70 | 41.70 | 6.11% | 8,181,320 |
| Feb 12, 2025 | 39.66 | 40.63 | 38.92 | 39.30 | 39.30 | -5.12% | 9,121,613 |
| Feb 11, 2025 | 40.11 | 42.44 | 39.96 | 41.42 | 41.42 | 1.10% | 9,458,545 |
| Feb 10, 2025 | 38.82 | 41.30 | 38.70 | 40.97 | 40.97 | 7.45% | 12,583,276 |
| Feb 7, 2025 | 35.34 | 39.50 | 34.91 | 38.13 | 38.13 | 10.36% | 17,526,616 |
| Feb 6, 2025 | 34.00 | 34.86 | 32.63 | 34.55 | 34.55 | 1.83% | 8,747,396 |
| Feb 5, 2025 | 34.80 | 35.51 | 33.57 | 33.93 | 33.93 | -1.65% | 6,648,700 |
| Feb 4, 2025 | 34.10 | 34.97 | 33.01 | 34.50 | 34.50 | 3.57% | 7,675,034 |
| Feb 3, 2025 | 29.97 | 34.13 | 29.60 | 33.31 | 33.31 | 1.99% | 11,380,034 |
| Jan 31, 2025 | 32.41 | 34.59 | 31.92 | 32.66 | 32.66 | 2.70% | 11,648,141 |
| Jan 30, 2025 | 31.20 | 33.40 | 30.66 | 31.80 | 31.80 | 6.96% | 11,796,622 |
| Jan 29, 2025 | 29.55 | 31.34 | 28.96 | 29.73 | 29.73 | -1.20% | 12,971,489 |
| Jan 28, 2025 | 28.20 | 30.24 | 26.70 | 30.09 | 30.09 | 15.38% | 22,143,820 |
| Jan 27, 2025 | 33.50 | 33.59 | 24.41 | 26.08 | 26.08 | -37.44% | 44,540,490 |
| Jan 24, 2025 | 39.37 | 43.66 | 39.25 | 41.69 | 41.69 | 7.89% | 14,055,909 |
| Jan 23, 2025 | 38.37 | 40.04 | 37.62 | 38.64 | 38.64 | -2.23% | 7,608,877 |
| Jan 22, 2025 | 38.40 | 40.96 | 37.90 | 39.52 | 39.52 | 5.11% | 10,290,132 |
| Jan 21, 2025 | 36.14 | 37.80 | 34.60 | 37.60 | 37.60 | 4.33% | 6,532,179 |
| Jan 17, 2025 | 38.35 | 38.39 | 35.61 | 36.04 | 36.04 | -4.12% | 4,959,412 |
| Jan 16, 2025 | 37.10 | 38.47 | 35.80 | 37.59 | 37.59 | 1.54% | 5,614,892 |
| Jan 15, 2025 | 37.53 | 39.38 | 35.58 | 37.02 | 37.02 | 0.35% | 10,053,286 |
| Jan 14, 2025 | 35.27 | 37.33 | 34.73 | 36.89 | 36.89 | 3.28% | 10,025,461 |
| Jan 13, 2025 | 32.26 | 36.00 | 31.10 | 35.72 | 35.72 | 7.66% | 11,185,495 |
| Jan 10, 2025 | 29.90 | 33.98 | 29.01 | 33.18 | 33.18 | 7.94% | 7,197,793 |
| Jan 8, 2025 | 31.35 | 31.74 | 29.58 | 30.74 | 30.74 | -2.54% | 4,187,126 |
| Jan 7, 2025 | 32.37 | 34.10 | 30.58 | 31.54 | 31.54 | 1.02% | 8,432,299 |
| Jan 6, 2025 | 31.96 | 33.18 | 30.70 | 31.22 | 31.22 | 0.13% | 5,761,491 |
| Jan 3, 2025 | 30.52 | 31.54 | 29.10 | 31.18 | 31.18 | 2.20% | 4,399,814 |
| Jan 2, 2025 | 28.13 | 30.58 | 28.13 | 30.51 | 30.51 | 10.14% | 6,758,876 |
| Dec 31, 2024 | 27.39 | 28.68 | 26.79 | 27.70 | 27.70 | 2.90% | 3,810,398 |
| Dec 30, 2024 | 26.95 | 27.20 | 25.90 | 26.92 | 26.92 | -1.43% | 3,108,440 |
| Dec 27, 2024 | 27.94 | 28.00 | 25.53 | 27.31 | 27.31 | -2.67% | 5,407,527 |
| Dec 26, 2024 | 28.30 | 29.39 | 27.32 | 28.06 | 28.06 | -0.65% | 3,024,481 |
| Dec 24, 2024 | 28.77 | 28.96 | 27.37 | 28.25 | 28.25 | -1.38% | 2,971,650 |
| Dec 23, 2024 | 27.04 | 28.74 | 25.77 | 28.64 | 28.64 | 7.23% | 5,598,973 |
| Dec 20, 2024 | 26.49 | 28.76 | 26.00 | 26.71 | 26.71 | -1.26% | 5,560,013 |
| Dec 19, 2024 | 27.74 | 28.16 | 25.98 | 27.05 | 27.05 | -0.15% | 6,797,748 |
| Dec 18, 2024 | 28.94 | 30.00 | 26.99 | 27.09 | 27.09 | -7.67% | 8,765,094 |
| Dec 17, 2024 | 33.00 | 33.00 | 29.14 | 29.34 | 29.34 | -12.16% | 7,593,474 |
| Dec 16, 2024 | 30.78 | 34.43 | 30.49 | 33.40 | 33.40 | 8.62% | 7,562,032 |
| Dec 13, 2024 | 31.63 | 31.70 | 29.95 | 30.75 | 30.75 | -1.85% | 7,228,792 |
| Dec 12, 2024 | 32.36 | 33.00 | 31.12 | 31.33 | 31.33 | -4.42% | 5,684,664 |
| Dec 11, 2024 | 34.40 | 34.95 | 31.95 | 32.78 | 32.78 | -2.73% | 6,029,906 |
| Dec 10, 2024 | 32.71 | 35.25 | 31.53 | 33.70 | 33.70 | 5.44% | 9,979,131 |
| Dec 9, 2024 | 38.57 | 38.69 | 31.53 | 31.96 | 31.96 | -13.08% | 16,659,004 |
| Dec 6, 2024 | 31.98 | 36.84 | 31.75 | 36.77 | 36.77 | 18.00% | 14,708,327 |
| Dec 5, 2024 | 33.94 | 34.60 | 30.54 | 31.16 | 31.16 | -3.56% | 10,374,685 |
| Dec 4, 2024 | 30.50 | 33.15 | 30.08 | 32.31 | 32.31 | 10.16% | 24,007,678 |
| Dec 3, 2024 | 25.80 | 30.00 | 25.43 | 29.33 | 29.33 | 13.90% | 22,322,055 |
| Dec 2, 2024 | 26.12 | 27.90 | 24.76 | 25.75 | 25.75 | 17.10% | 17,142,170 |
| Nov 29, 2024 | 22.00 | 22.92 | 21.25 | 21.99 | 21.99 | 2.61% | 2,856,209 |
| Nov 27, 2024 | 22.01 | 22.80 | 21.00 | 21.43 | 21.43 | -3.12% | 2,595,079 |
| Nov 26, 2024 | 23.16 | 23.60 | 22.00 | 22.12 | 22.12 | -5.83% | 2,444,576 |
| Nov 25, 2024 | 24.00 | 26.00 | 23.25 | 23.49 | 23.49 | - | 6,115,766 |
| Nov 22, 2024 | 21.56 | 23.82 | 21.56 | 23.49 | 23.49 | 6.77% | 4,336,851 |
| Nov 21, 2024 | 20.65 | 22.00 | 19.64 | 22.00 | 22.00 | 6.90% | 3,639,761 |
| Nov 20, 2024 | 20.53 | 20.75 | 19.46 | 20.58 | 20.58 | -0.34% | 3,861,686 |
| Nov 19, 2024 | 19.10 | 20.82 | 18.65 | 20.65 | 20.65 | 11.50% | 4,774,009 |
| Nov 18, 2024 | 17.73 | 18.74 | 17.66 | 18.52 | 18.52 | 5.23% | 1,782,325 |
| Nov 15, 2024 | 18.00 | 18.41 | 17.39 | 17.60 | 17.60 | -2.71% | 2,010,824 |
| Nov 14, 2024 | 19.00 | 19.00 | 17.51 | 18.09 | 18.09 | -2.58% | 2,164,529 |
| Nov 13, 2024 | 19.43 | 20.00 | 18.42 | 18.57 | 18.57 | -5.26% | 2,088,897 |
| Nov 12, 2024 | 20.50 | 20.93 | 19.50 | 19.60 | 19.60 | -6.40% | 2,125,500 |
| Nov 11, 2024 | 19.80 | 21.30 | 19.18 | 20.94 | 20.94 | 5.12% | 2,907,456 |
| Nov 8, 2024 | 20.98 | 21.00 | 19.50 | 19.92 | 19.92 | -3.68% | 2,356,030 |
| Nov 7, 2024 | 19.08 | 20.90 | 19.08 | 20.68 | 20.68 | 7.15% | 2,570,089 |
| Nov 6, 2024 | 19.93 | 19.93 | 17.50 | 19.30 | 19.30 | 1.58% | 4,144,060 |
| Nov 5, 2024 | 20.74 | 21.20 | 18.51 | 19.00 | 19.00 | -8.43% | 12,434,671 |
| Nov 4, 2024 | 19.62 | 21.72 | 19.21 | 20.75 | 20.75 | 3.03% | 4,185,001 |
| Nov 1, 2024 | 21.70 | 21.70 | 19.57 | 20.14 | 20.14 | -5.80% | 3,981,548 |
| Oct 31, 2024 | 22.60 | 22.60 | 20.00 | 21.38 | 21.38 | -3.08% | 4,580,792 |
| Oct 30, 2024 | 23.00 | 23.19 | 20.75 | 22.06 | 22.06 | -6.72% | 22,991,974 |
| Oct 29, 2024 | 22.90 | 24.50 | 22.50 | 23.65 | 23.65 | -0.42% | 7,398,169 |
| Oct 28, 2024 | 20.00 | 24.27 | 20.00 | 23.75 | 23.75 | 21.36% | 13,233,147 |
| Oct 25, 2024 | 17.27 | 19.58 | 17.27 | 19.57 | 19.57 | 11.00% | 6,748,210 |
| Oct 24, 2024 | 16.80 | 17.75 | 16.71 | 17.63 | 17.63 | 2.74% | 7,851,777 |
| Oct 23, 2024 | 18.00 | 18.43 | 17.10 | 17.16 | 17.16 | -8.38% | 9,849,849 |
| Oct 22, 2024 | 19.79 | 20.00 | 17.76 | 18.73 | 18.73 | -6.35% | 6,443,964 |
| Oct 21, 2024 | 14.29 | 20.36 | 14.09 | 20.00 | 20.00 | 5.60% | 13,616,749 |
| Oct 18, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | 24 |
| May 9, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| May 8, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| May 7, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| May 6, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| May 3, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| May 2, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| May 1, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 30, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 29, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 26, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 25, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 24, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 23, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 22, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 19, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 18, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Apr 17, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |