Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	197.37	197.42	180.63	187.97	187.97	-1.01%	22,720,524
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
Jul 9, 2026	229.18	229.50	211.51	216.20	216.20	-0.13%	13,994,705
Jul 8, 2026	192.67	218.49	192.67	216.48	216.48	10.91%	17,925,705
Jul 7, 2026	202.32	207.52	193.68	195.19	195.19	-8.37%	17,160,796
Jul 6, 2026	216.25	224.97	206.21	213.02	213.02	-1.21%	14,918,917
Jul 2, 2026	233.00	237.26	207.30	215.62	215.62	-5.92%	24,901,806
Jul 1, 2026	240.27	246.49	228.17	229.18	229.18	-17.01%	30,684,793
Jun 30, 2026	258.26	290.60	255.80	276.17	276.17	5.75%	12,870,305
Jun 29, 2026	249.38	263.80	234.50	261.15	261.15	8.68%	14,299,222
Jun 26, 2026	244.85	248.80	234.40	240.30	240.30	-6.36%	13,154,996
Jun 25, 2026	272.57	275.52	252.56	256.63	256.63	-1.17%	14,495,461
Jun 24, 2026	275.10	276.15	249.21	259.66	259.66	-5.66%	15,286,341
Jun 23, 2026	257.75	295.23	251.00	275.25	275.25	-2.95%	18,767,696
Jun 22, 2026	289.96	299.86	278.00	283.61	283.61	-1.07%	14,697,609
Jun 18, 2026	298.20	298.80	275.58	286.69	286.69	2.06%	36,625,522
Jun 17, 2026	265.65	297.93	264.29	280.91	280.91	5.96%	24,392,311
Jun 16, 2026	255.47	277.35	253.40	265.10	265.10	1.93%	14,643,720
Jun 15, 2026	251.96	262.90	245.24	260.07	260.07	11.93%	16,699,229
Jun 12, 2026	234.65	243.59	223.50	232.36	232.36	4.55%	17,185,291
Jun 11, 2026	205.39	228.49	205.00	222.24	222.24	4.98%	14,297,114
Jun 10, 2026	215.49	230.99	211.37	211.69	211.69	-3.83%	15,356,559
Jun 9, 2026	230.00	237.66	200.30	220.12	220.12	0.97%	22,699,177
Jun 8, 2026	240.40	240.40	217.70	218.00	218.00	-4.31%	14,008,410
Jun 5, 2026	246.86	250.75	216.69	227.81	227.81	-12.27%	20,874,022
Jun 4, 2026	239.74	264.47	234.69	259.67	259.67	3.17%	12,304,806
Jun 3, 2026	260.22	267.46	247.51	251.68	251.68	-3.42%	11,532,619
Jun 2, 2026	272.10	278.84	259.75	260.58	260.58	-1.49%	14,040,435
Jun 1, 2026	244.09	274.80	238.00	264.51	264.51	14.46%	24,248,887
May 29, 2026	227.86	233.60	210.40	231.09	231.09	2.10%	23,748,666
May 28, 2026	230.38	232.89	219.01	226.34	226.34	8.62%	26,016,701