NEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.08	51.08	51.04	51.06	51.06	0.02%	377,840
Jun 26, 2025	51.05	51.09	51.05	51.05	51.05	0.08%	862,054
Jun 25, 2025	50.98	51.03	50.98	51.01	51.01	-0.02%	377,467
Jun 24, 2025	50.95	51.02	50.93	51.02	51.02	0.17%	533,256
Jun 23, 2025	50.88	50.95	50.88	50.94	50.94	0.13%	216,414
Jun 20, 2025	50.86	50.88	50.84	50.87	50.87	0.16%	339,218
Jun 18, 2025	50.86	50.88	50.78	50.79	50.79	-0.04%	294,321
Jun 17, 2025	50.82	50.83	50.79	50.81	50.81	0.02%	342,017
Jun 16, 2025	50.79	50.84	50.78	50.80	50.80	0.02%	779,109
Jun 13, 2025	50.82	50.83	50.78	50.79	50.79	-0.07%	233,250
Jun 12, 2025	50.83	50.84	50.80	50.83	50.83	0.03%	213,984
Jun 11, 2025	50.80	50.81	50.77	50.81	50.81	0.18%	396,222
Jun 10, 2025	50.70	50.75	50.70	50.72	50.72	0.02%	449,211
Jun 9, 2025	50.71	50.73	50.65	50.71	50.71	0.10%	336,928
Jun 6, 2025	50.66	50.73	50.66	50.66	50.66	-0.14%	325,473
Jun 5, 2025	50.79	50.81	50.73	50.73	50.73	-0.06%	608,727
Jun 4, 2025	50.71	50.95	50.70	50.76	50.76	0.18%	743,552
Jun 3, 2025	50.71	50.71	50.66	50.67	50.67	-0.04%	325,466
Jun 2, 2025	50.70	50.70	50.65	50.69	50.69	-0.37%	686,200
May 30, 2025	50.92	50.92	50.83	50.88	50.68	0.06%	697,191
May 29, 2025	50.82	50.88	50.82	50.85	50.65	0.08%	576,753
May 28, 2025	50.84	50.84	50.77	50.81	50.61	-0.03%	292,165
May 27, 2025	50.78	50.84	50.78	50.83	50.63	0.13%	252,205
May 23, 2025	50.84	50.84	50.76	50.76	50.56	-0.02%	232,391
May 22, 2025	50.77	50.78	50.72	50.77	50.57	0.06%	319,157
May 21, 2025	50.75	50.78	50.72	50.74	50.54	-0.10%	365,337
May 20, 2025	50.75	50.81	50.75	50.79	50.59	0.03%	310,371
May 19, 2025	50.72	50.78	50.72	50.78	50.58	0.02%	231,745
May 16, 2025	50.80	50.89	50.75	50.77	50.57	-0.13%	340,718
May 15, 2025	50.73	50.83	50.71	50.83	50.63	0.33%	260,145
May 14, 2025	50.77	50.77	50.66	50.67	50.47	-0.10%	244,265
May 13, 2025	50.75	50.75	50.69	50.72	50.52	0.02%	563,761
May 12, 2025	50.70	50.74	50.68	50.71	50.51	-0.13%	412,651
May 9, 2025	50.73	50.80	50.73	50.77	50.57	0.05%	333,214
May 8, 2025	50.80	50.80	50.72	50.75	50.55	-0.10%	509,068
May 7, 2025	50.80	50.82	50.75	50.80	50.60	0.05%	354,397
May 6, 2025	50.78	50.84	50.74	50.77	50.57	0.10%	238,923
May 5, 2025	50.70	50.87	50.64	50.72	50.52	-0.04%	642,605
May 2, 2025	50.80	50.87	50.70	50.74	50.54	-0.20%	334,837
May 1, 2025	50.92	51.06	50.78	50.84	50.64	-0.64%	909,988
Apr 30, 2025	51.00	51.17	51.00	51.17	50.78	0.25%	294,315
Apr 29, 2025	50.99	51.05	50.97	51.04	50.65	0.26%	546,089
Apr 28, 2025	50.92	51.02	50.91	50.91	50.52	-0.01%	715,268
Apr 25, 2025	50.83	50.92	50.80	50.92	50.52	0.05%	624,295
Apr 24, 2025	50.78	50.89	50.77	50.89	50.50	0.41%	824,640
Apr 23, 2025	50.84	50.85	50.61	50.68	50.29	-0.15%	897,023
Apr 22, 2025	50.77	50.80	50.70	50.76	50.36	-	584,401
Apr 21, 2025	50.77	50.80	50.74	50.76	50.36	0.11%	795,429
Apr 17, 2025	50.64	50.72	50.64	50.70	50.31	0.12%	1,032,404
Apr 16, 2025	50.62	50.64	50.56	50.64	50.25	0.16%	544,763