Nebius Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	272.10	278.84	261.80	263.60	-	-0.34%	10,020,259
Jun 1, 2026	244.09	274.80	238.00	264.51	264.51	14.46%	23,986,201
May 29, 2026	227.86	233.60	210.40	231.09	231.09	2.10%	23,710,886
May 28, 2026	230.38	232.89	219.01	226.34	226.34	8.62%	26,016,701
May 27, 2026	207.79	209.64	198.31	208.37	208.37	0.15%	13,981,092
May 26, 2026	220.68	221.01	205.66	208.06	208.06	-3.12%	11,286,980
May 22, 2026	219.26	221.92	210.73	214.77	214.77	-2.35%	10,606,677
May 21, 2026	211.74	226.81	208.80	219.93	219.93	14.65%	23,027,655
May 20, 2026	203.97	204.25	190.64	191.82	191.82	-2.99%	13,063,993
May 19, 2026	191.00	202.81	183.00	197.73	197.73	-1.07%	16,832,930
May 18, 2026	217.47	218.07	190.08	199.86	199.86	-9.13%	21,056,546
May 15, 2026	217.61	228.79	211.80	219.94	219.94	-0.55%	22,919,762
May 14, 2026	213.38	233.73	207.75	221.15	221.15	6.70%	29,737,783
May 13, 2026	203.85	217.34	195.00	207.27	207.27	15.72%	38,769,974
May 12, 2026	180.42	185.61	172.25	179.11	179.11	-3.76%	11,723,224
May 11, 2026	179.90	196.46	178.55	186.10	186.10	5.11%	14,061,617
May 8, 2026	183.70	188.25	176.50	177.05	177.05	-4.18%	12,929,585
May 7, 2026	190.01	197.89	177.00	184.77	184.77	-5.29%	19,203,361
May 6, 2026	179.60	195.99	175.11	195.09	195.09	10.90%	19,331,135
May 5, 2026	171.65	179.96	168.71	175.92	175.92	-0.28%	11,763,239
May 4, 2026	160.39	179.40	159.70	176.42	176.42	14.20%	24,793,296
May 1, 2026	141.33	156.00	140.00	154.49	154.49	11.76%	15,854,546
Apr 30, 2026	145.19	146.98	135.00	138.23	138.23	-2.10%	12,682,921
Apr 29, 2026	140.10	143.70	134.22	141.19	141.19	4.19%	14,962,744
Apr 28, 2026	138.40	141.46	132.70	135.51	135.51	-6.52%	16,041,403
Apr 27, 2026	148.39	148.80	138.56	144.96	144.96	-1.49%	14,122,130
Apr 24, 2026	163.67	165.25	145.81	147.16	147.16	-6.32%	18,386,622
Apr 23, 2026	155.90	165.81	154.07	157.08	157.08	0.60%	13,968,721
Apr 22, 2026	162.86	167.43	155.35	156.14	156.14	-0.26%	12,899,093
Apr 21, 2026	161.22	163.25	155.40	156.55	156.55	-1.64%	10,061,174
Apr 20, 2026	157.00	161.75	154.04	159.16	159.16	1.29%	12,962,475
Apr 17, 2026	163.78	164.06	154.73	157.14	157.14	-4.96%	17,203,573
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