Skip to main content
logo
Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
177.71
+5.94 (3.46%)
At close: Jul 17, 2026, 4:00 PM EDT
176.23
-1.48 (-0.83%)
After-hours: Jul 17, 2026, 4:10 PM EDT

Nebius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026165.08186.77164.31179.72-4.63%20,028,932
Jul 16, 2026190.41193.10169.23171.77171.77-13.90%25,154,979
Jul 15, 2026197.42203.25187.24199.51199.512.79%18,652,171
Jul 14, 2026217.04222.75193.00194.09194.09-7.80%17,574,675
Jul 13, 2026212.69219.00204.70210.51210.51-4.16%10,479,496
Jul 10, 2026213.03224.48207.44219.65219.651.60%10,890,534
Jul 9, 2026229.18229.50211.51216.20216.20-0.13%13,861,489
Jul 8, 2026192.67218.49192.67216.48216.4810.91%17,440,502
Jul 7, 2026202.32207.52193.68195.19195.19-8.37%16,868,655
Jul 6, 2026216.25224.97206.21213.02213.02-1.21%14,729,684
Jul 2, 2026233.00237.26207.30215.62215.62-5.92%24,649,785
Jul 1, 2026240.27246.49228.17229.18229.18-17.01%30,184,120
Jun 30, 2026258.26290.60255.80276.17276.175.75%12,746,901
Jun 29, 2026249.38263.80234.50261.15261.158.68%14,161,571
Jun 26, 2026244.85248.80234.40240.30240.30-6.36%12,965,283
Jun 25, 2026272.57275.52252.56256.63256.63-1.17%14,201,338
Jun 24, 2026275.10276.15249.21259.66259.66-5.66%14,713,344
Jun 23, 2026257.75295.23251.00275.25275.25-2.95%18,471,525
Jun 22, 2026289.96299.86278.00283.61283.61-1.07%14,534,529
Jun 18, 2026298.20298.80275.58286.69286.692.06%36,573,708
Jun 17, 2026265.65297.93264.29280.91280.915.96%24,392,311
Jun 16, 2026255.47277.35253.40265.10265.101.93%14,643,720
Jun 15, 2026251.96262.90245.24260.07260.0711.93%16,699,229
Jun 12, 2026234.65243.59223.50232.36232.364.55%17,185,291
Jun 11, 2026205.39228.49205.00222.24222.244.98%14,297,114
Jun 10, 2026215.49230.99211.37211.69211.69-3.83%15,356,559
Jun 9, 2026230.00237.66200.30220.12220.120.97%22,699,177
Jun 8, 2026240.40240.40217.70218.00218.00-4.31%14,008,410
Jun 5, 2026246.86250.75216.69227.81227.81-12.27%20,874,022
Jun 4, 2026239.74264.47234.69259.67259.673.17%12,304,806
Jun 3, 2026260.22267.46247.51251.68251.68-3.42%11,532,619
Jun 2, 2026272.10278.84259.75260.58260.58-1.49%14,040,435
Jun 1, 2026244.09274.80238.00264.51264.5114.46%24,248,887
May 29, 2026227.86233.60210.40231.09231.092.10%23,748,666
May 28, 2026230.38232.89219.01226.34226.348.62%26,016,701
May 27, 2026207.79209.64198.31208.37208.370.15%13,981,092
May 26, 2026220.68221.01205.66208.06208.06-3.12%11,286,980
May 22, 2026219.26221.92210.73214.77214.77-2.35%10,606,677
May 21, 2026211.74226.81208.80219.93219.9314.65%23,027,655
May 20, 2026203.97204.25190.64191.82191.82-2.99%13,063,993
May 19, 2026191.00202.81183.00197.73197.73-1.07%16,832,930
May 18, 2026217.47218.07190.08199.86199.86-9.13%21,056,546
May 15, 2026217.61228.79211.80219.94219.94-0.55%22,919,762
May 14, 2026213.38233.73207.75221.15221.156.70%29,737,783
May 13, 2026203.85217.34195.00207.27207.2715.72%38,769,974
May 12, 2026180.42185.61172.25179.11179.11-3.76%11,723,224
May 11, 2026179.90196.46178.55186.10186.105.11%14,061,617
May 8, 2026183.70188.25176.50177.05177.05-4.18%12,929,585
May 7, 2026190.01197.89177.00184.77184.77-5.29%19,203,361
May 6, 2026179.60195.99175.11195.09195.0910.90%19,331,135