Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	173.19	176.46	169.42	177.50	177.50	-2.65%	7,845,996
Oct 28, 2026	173.49	182.74	168.92	182.34	182.34	6.96%	25,056,755
Oct 27, 2026	159.00	171.53	158.30	170.47	170.47	11.22%	20,596,371
Oct 26, 2026	153.96	165.86	149.48	153.27	153.27	-3.45%	30,698,516
Oct 23, 2026	158.90	162.99	155.86	158.74	158.74	-0.27%	13,496,767
Oct 22, 2026	164.75	167.50	155.73	159.17	159.17	-7.23%	26,221,757
Oct 21, 2026	176.46	178.85	164.00	171.57	171.57	0.07%	19,693,933
Oct 20, 2026	164.00	174.74	160.25	171.45	171.45	0.71%	22,615,587
Oct 19, 2026	176.51	176.69	166.59	170.24	170.24	2.88%	26,881,202
Oct 16, 2026	181.17	182.70	163.27	165.47	165.47	-12.18%	35,212,640
Oct 15, 2026	175.48	189.33	163.36	188.41	188.41	1.29%	47,717,451
Oct 14, 2026	195.00	198.60	183.11	186.01	186.01	-10.08%	34,041,223
Oct 13, 2026	200.50	207.92	197.60	206.86	206.86	-1.52%	17,642,643
Oct 12, 2026	217.20	217.20	206.90	210.06	210.06	-4.98%	14,062,194
Oct 9, 2026	222.30	225.30	218.50	221.07	221.07	0.62%	9,561,436
Oct 8, 2026	233.13	234.16	217.73	219.71	219.71	-7.35%	21,969,273
Oct 7, 2026	242.33	243.62	234.03	237.15	237.15	-5.09%	18,053,717
Oct 6, 2026	237.22	255.10	237.00	249.87	249.87	7.44%	21,419,220
Oct 5, 2026	244.10	244.49	230.51	232.57	232.57	-4.22%	15,066,749
Oct 2, 2026	235.76	248.34	235.34	242.81	242.81	4.53%	12,268,426
Oct 1, 2026	236.18	239.63	228.47	232.28	232.28	-1.53%	12,329,186
Sep 30, 2026	243.66	250.48	235.06	235.88	235.88	-0.62%	14,717,718
Sep 29, 2026	235.18	246.98	233.61	237.36	237.36	2.36%	13,102,154
Sep 28, 2026	235.20	245.35	228.38	231.88	231.88	-2.30%	12,762,123
Sep 25, 2026	245.60	246.92	235.41	237.33	237.33	-2.53%	11,048,831
Sep 24, 2026	231.84	249.19	229.50	243.48	243.48	7.44%	24,334,964
Sep 23, 2026	235.16	236.57	226.39	226.61	226.61	-4.03%	11,013,375
Sep 22, 2026	233.24	246.61	231.66	236.12	236.12	1.43%	15,388,959
Sep 21, 2026	225.96	237.96	221.30	232.80	232.80	4.14%	17,531,104
Sep 18, 2026	217.90	224.65	210.30	223.54	223.54	2.55%	21,347,716
Sep 17, 2026	230.02	232.85	209.65	217.99	217.99	4.12%	30,767,648
Sep 16, 2026	212.49	220.40	208.46	209.37	209.37	0.96%	13,917,864
Sep 15, 2026	211.03	216.56	206.85	207.37	207.37	-2.27%	10,489,033
Sep 14, 2026	204.98	219.32	203.87	212.19	212.19	-5.50%	13,725,144
Sep 11, 2026	234.80	234.95	223.64	224.55	224.55	-1.56%	11,228,340
Sep 10, 2026	232.00	238.33	226.03	228.11	228.11	-5.09%	13,059,378
Sep 9, 2026	247.91	250.27	240.20	240.35	240.35	-1.45%	11,438,959
Sep 8, 2026	234.85	254.74	234.33	243.88	243.88	7.73%	26,697,328
Sep 4, 2026	210.19	226.58	209.41	226.39	226.39	7.48%	14,970,670
Sep 3, 2026	202.88	211.67	196.63	210.63	210.63	3.20%	10,679,565
Sep 2, 2026	195.66	205.21	195.15	204.09	204.09	2.28%	10,817,917
Sep 1, 2026	199.91	202.81	194.80	199.54	199.54	-3.29%	10,855,857
Aug 31, 2026	205.74	208.88	201.50	206.32	206.32	-1.37%	10,556,117
Aug 28, 2026	211.96	214.28	205.48	209.18	209.18	-4.26%	13,122,092
Aug 27, 2026	223.37	228.50	215.41	218.48	218.48	2.13%	16,068,171
Aug 26, 2026	215.50	221.47	213.60	213.93	213.93	-3.62%	10,562,817
Aug 25, 2026	217.96	223.44	213.55	221.97	221.97	5.24%	13,547,943
Aug 24, 2026	211.20	213.75	201.89	210.91	210.91	-3.75%	16,882,275
Aug 21, 2026	226.36	230.81	217.85	219.13	219.13	-0.45%	20,239,738
Aug 20, 2026	223.00	223.00	212.04	220.11	220.11	-1.69%	28,477,936