Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	162.86	167.43	155.35	156.14	156.14	-0.26%	12,708,245
Apr 21, 2026	161.22	163.25	155.40	156.55	156.55	-1.64%	9,952,660
Apr 20, 2026	157.00	161.75	154.04	159.16	159.16	1.29%	12,906,454
Apr 17, 2026	163.78	164.06	154.73	157.14	157.14	-4.96%	17,174,753
Apr 16, 2026	167.00	168.71	160.09	165.34	165.34	-0.86%	13,912,331
Apr 15, 2026	160.23	166.81	156.50	166.77	166.77	2.98%	14,356,309
Apr 14, 2026	161.10	166.10	158.52	161.94	161.94	4.77%	21,983,167
Apr 13, 2026	142.70	159.50	142.30	154.56	154.56	6.62%	23,439,613
Apr 10, 2026	134.89	149.82	134.89	144.97	144.97	6.34%	25,785,086
Apr 9, 2026	125.00	136.55	124.55	136.33	136.33	9.06%	20,407,808
Apr 8, 2026	126.88	127.75	119.35	125.00	125.00	6.47%	18,679,230
Apr 7, 2026	110.63	117.90	110.28	117.40	117.40	4.32%	13,136,907
Apr 6, 2026	108.66	113.84	107.45	112.54	112.54	3.42%	10,920,687
Apr 2, 2026	96.41	108.96	96.19	108.82	108.82	6.74%	13,686,790
Apr 1, 2026	105.95	107.87	101.35	101.95	101.95	-1.74%	14,922,003
Mar 31, 2026	97.98	103.89	95.73	103.76	103.76	12.46%	21,546,895
Mar 30, 2026	102.24	102.24	89.65	92.26	92.26	-8.49%	16,684,975
Mar 27, 2026	105.83	106.26	100.27	100.82	100.82	-4.86%	11,552,139
Mar 26, 2026	113.26	113.30	105.41	105.97	105.97	-7.92%	13,405,487
Mar 25, 2026	116.87	118.80	113.33	115.09	115.09	0.16%	12,131,117
Mar 24, 2026	116.18	117.80	112.01	114.91	114.91	0.67%	11,880,857
Mar 23, 2026	116.71	121.31	113.55	114.15	114.15	-2.95%	13,470,116
Mar 20, 2026	120.48	123.72	112.63	117.62	117.62	-3.21%	17,414,030
Mar 19, 2026	115.26	121.80	114.77	121.52	121.52	2.50%	14,606,007
Mar 18, 2026	114.80	122.77	114.00	118.56	118.56	1.92%	35,792,305
Mar 17, 2026	120.34	121.50	113.11	116.33	116.33	-10.41%	57,203,829
Mar 16, 2026	124.75	132.30	124.42	129.85	129.85	14.96%	34,657,739
Mar 13, 2026	110.44	116.57	110.14	112.95	112.95	4.54%	15,433,662
Mar 12, 2026	109.09	111.04	106.52	108.04	108.04	-3.53%	13,302,418
Mar 11, 2026	105.16	114.08	104.49	112.00	112.00	16.14%	34,845,341
Mar 10, 2026	95.14	98.40	95.00	96.43	96.43	1.57%	7,125,504
Mar 9, 2026	87.36	95.20	86.50	94.94	94.94	6.28%	9,983,794
Mar 6, 2026	92.30	94.95	88.80	89.33	89.33	-6.61%	7,829,374
Mar 5, 2026	96.75	99.25	91.62	95.65	95.65	-2.18%	8,769,277
Mar 4, 2026	90.40	98.48	90.15	97.78	97.78	12.65%	12,975,822
Mar 3, 2026	86.15	89.87	83.53	86.80	86.80	-4.63%	10,158,213
Mar 2, 2026	88.00	91.39	86.80	91.01	91.01	-0.20%	11,049,517
Feb 27, 2026	98.70	99.30	88.40	91.19	91.19	-13.05%	22,945,166
Feb 26, 2026	106.00	108.32	102.00	104.88	104.88	-1.17%	8,529,286
Feb 25, 2026	104.99	107.44	102.80	106.12	106.12	3.45%	8,737,196
Feb 24, 2026	99.37	103.75	97.75	102.58	102.58	1.96%	7,436,013
Feb 23, 2026	96.31	101.16	95.30	100.61	100.61	2.75%	8,882,203
Feb 20, 2026	106.59	108.32	97.03	97.92	97.92	-9.00%	17,292,004
Feb 19, 2026	100.43	107.98	100.43	107.61	107.61	5.71%	17,315,023
Feb 18, 2026	99.73	104.40	96.86	101.80	101.80	4.39%	13,132,490
Feb 17, 2026	96.00	99.29	93.50	97.52	97.52	-0.50%	11,665,234
Feb 13, 2026	89.86	100.32	88.86	98.01	98.01	9.23%	20,543,825
Feb 12, 2026	84.10	90.76	79.69	89.73	89.73	1.26%	25,735,527
Feb 11, 2026	92.92	94.75	87.14	88.61	88.61	-3.46%	13,933,025
Feb 10, 2026	92.92	95.55	91.66	91.79	91.79	-1.17%	10,388,584