Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	217.90	224.65	210.30	223.54	223.54	2.55%	21,140,673
Sep 17, 2026	230.02	232.85	209.65	217.99	217.99	4.12%	30,403,995
Sep 16, 2026	212.49	220.40	208.46	209.37	209.37	0.96%	12,750,480
Sep 15, 2026	211.03	216.56	206.85	207.37	207.37	-2.27%	10,312,200
Sep 14, 2026	204.98	219.32	203.87	212.19	212.19	-5.50%	13,635,331
Sep 11, 2026	234.80	234.95	223.64	224.55	224.55	-1.56%	11,124,017
Sep 10, 2026	232.00	238.33	226.03	228.11	228.11	-5.09%	12,828,968
Sep 9, 2026	247.91	250.27	240.20	240.35	240.35	-1.45%	10,378,507
Sep 8, 2026	234.85	254.74	234.33	243.88	243.88	7.73%	26,193,319
Sep 4, 2026	210.19	226.58	209.41	226.39	226.39	7.48%	14,719,756
Sep 3, 2026	202.88	211.67	196.63	210.63	210.63	3.20%	10,587,045
Sep 2, 2026	195.66	205.21	195.15	204.09	204.09	2.28%	10,549,309
Sep 1, 2026	199.91	202.81	194.80	199.54	199.54	-3.29%	10,718,325
Aug 31, 2026	205.74	208.88	201.50	206.32	206.32	-1.37%	10,443,136
Aug 28, 2026	211.96	214.28	205.48	209.18	209.18	-4.26%	12,962,518
Aug 27, 2026	223.37	228.50	215.41	218.48	218.48	2.13%	15,852,517
Aug 26, 2026	215.50	221.47	213.60	213.93	213.93	-3.62%	8,838,309
Aug 25, 2026	217.96	223.44	213.55	221.97	221.97	5.24%	13,381,452
Aug 24, 2026	211.20	213.75	201.89	210.91	210.91	-3.75%	16,705,224
Aug 21, 2026	226.36	230.81	217.85	219.13	219.13	-0.45%	19,600,012
Aug 20, 2026	223.00	223.00	212.04	220.11	220.11	-1.69%	28,299,680
Aug 19, 2026	232.32	236.20	213.75	223.90	223.90	-9.87%	49,477,571
Aug 18, 2026	268.70	274.80	244.78	248.43	248.43	-7.60%	22,468,861
Aug 17, 2026	276.78	280.83	263.82	268.85	268.85	-3.18%	19,595,569
Aug 14, 2026	258.09	278.66	256.91	277.68	277.68	8.88%	28,966,478
Aug 13, 2026	255.47	275.96	247.38	255.04	255.04	-1.60%	36,239,147
Aug 12, 2026	226.00	259.44	216.11	259.20	259.20	34.14%	63,538,211
Aug 11, 2026	187.50	195.60	187.31	193.23	193.23	4.95%	22,528,729
Aug 10, 2026	186.08	196.13	183.11	184.11	184.11	-2.05%	16,165,172
Aug 7, 2026	197.37	197.42	180.63	187.97	187.97	-1.01%	22,822,852
Aug 6, 2026	205.42	215.51	189.17	189.88	189.88	-13.29%	26,723,829
Aug 5, 2026	219.95	228.02	214.74	218.99	218.99	-2.99%	15,769,045
Aug 4, 2026	216.41	229.47	215.50	225.74	225.74	6.19%	21,356,699
Aug 3, 2026	184.09	221.67	176.25	212.58	212.58	11.64%	28,630,305
Jul 31, 2026	200.94	204.57	182.50	190.41	190.41	1.05%	25,703,414
Jul 30, 2026	172.18	195.89	169.08	188.43	188.43	27.13%	42,302,388
Jul 29, 2026	170.45	172.00	145.80	148.22	148.22	-12.65%	39,775,891
Jul 28, 2026	178.87	180.07	161.44	169.69	169.69	-9.68%	28,902,445
Jul 27, 2026	196.73	199.89	180.83	187.88	187.88	0.06%	18,169,063
Jul 24, 2026	218.00	218.54	186.41	187.77	187.77	-15.02%	24,095,349
Jul 23, 2026	214.29	230.30	214.22	220.97	220.97	1.29%	15,309,783
Jul 22, 2026	211.00	228.67	209.52	218.16	218.16	0.57%	16,921,115
Jul 21, 2026	193.05	217.62	192.12	216.92	216.92	18.78%	25,632,573
Jul 20, 2026	186.97	194.34	179.08	182.62	182.62	2.76%	16,901,619
Jul 17, 2026	165.08	186.77	164.31	177.71	177.71	3.46%	24,912,157
Jul 16, 2026	190.41	193.10	169.23	171.77	171.77	-13.90%	28,410,877
Jul 15, 2026	197.42	203.25	187.24	199.51	199.51	2.79%	18,844,374
Jul 14, 2026	217.04	222.75	193.00	194.09	194.09	-7.80%	17,928,458
Jul 13, 2026	212.69	219.00	204.70	210.51	210.51	-4.16%	10,842,264
Jul 10, 2026	213.03	224.48	207.44	219.65	219.65	1.60%	11,490,535