Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
36.12
+0.85 (2.41%)
At close: May 14, 2025, 4:00 PM
36.38
+0.26 (0.72%)
After-hours: May 14, 2025, 6:29 PM EDT
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 35.68 | 36.65 | 34.45 | 36.12 | 36.12 | 2.41% | 11,588,615 |
| May 13, 2025 | 33.34 | 35.98 | 32.88 | 35.27 | 35.27 | 5.79% | 13,897,455 |
| May 12, 2025 | 32.32 | 33.73 | 31.13 | 33.34 | 33.34 | 17.93% | 16,292,632 |
| May 9, 2025 | 28.35 | 29.08 | 27.20 | 28.27 | 28.27 | 0.18% | 8,477,340 |
| May 8, 2025 | 27.84 | 28.59 | 27.30 | 28.22 | 28.22 | 2.81% | 6,853,824 |
| May 7, 2025 | 27.55 | 27.87 | 26.26 | 27.45 | 27.45 | 9.62% | 17,899,382 |
| May 6, 2025 | 23.30 | 25.07 | 23.25 | 25.04 | 25.04 | 5.21% | 6,024,079 |
| May 5, 2025 | 24.60 | 24.66 | 23.73 | 23.80 | 23.80 | -6.30% | 4,599,858 |
| May 2, 2025 | 24.65 | 25.62 | 24.39 | 25.40 | 25.40 | 6.17% | 6,124,608 |
| May 1, 2025 | 25.03 | 25.71 | 23.92 | 23.93 | 23.93 | 5.26% | 7,475,342 |
| Apr 30, 2025 | 22.50 | 22.80 | 21.45 | 22.73 | 22.73 | -4.74% | 6,099,431 |
| Apr 29, 2025 | 24.11 | 24.42 | 23.70 | 23.86 | 23.86 | -1.04% | 3,404,823 |
| Apr 28, 2025 | 24.21 | 24.60 | 23.31 | 24.11 | 24.11 | -1.51% | 3,609,706 |
| Apr 25, 2025 | 24.57 | 25.08 | 23.86 | 24.48 | 24.48 | 0.08% | 5,825,710 |
| Apr 24, 2025 | 23.09 | 24.62 | 22.93 | 24.46 | 24.46 | 6.53% | 5,588,660 |
| Apr 23, 2025 | 23.25 | 23.79 | 22.55 | 22.96 | 22.96 | 5.03% | 7,948,988 |
| Apr 22, 2025 | 21.15 | 22.04 | 21.02 | 21.86 | 21.86 | 5.50% | 4,708,692 |
| Apr 21, 2025 | 21.24 | 21.35 | 20.25 | 20.72 | 20.72 | -3.76% | 4,267,868 |
| Apr 17, 2025 | 21.32 | 21.85 | 21.02 | 21.53 | 21.53 | 2.13% | 3,973,038 |
| Apr 16, 2025 | 20.63 | 21.31 | 20.51 | 21.08 | 21.08 | -1.17% | 4,473,320 |
| Apr 15, 2025 | 21.31 | 21.58 | 20.80 | 21.33 | 21.33 | 2.89% | 4,681,536 |
| Apr 14, 2025 | 22.32 | 22.78 | 20.51 | 20.73 | 20.73 | -3.63% | 6,090,954 |
| Apr 11, 2025 | 21.00 | 21.67 | 20.26 | 21.51 | 21.51 | 2.23% | 5,470,245 |
| Apr 10, 2025 | 22.77 | 22.82 | 20.41 | 21.04 | 21.04 | -10.32% | 8,709,488 |
| Apr 9, 2025 | 20.52 | 24.00 | 18.89 | 23.46 | 23.46 | 16.95% | 17,685,383 |
| Apr 8, 2025 | 22.52 | 22.75 | 19.66 | 20.06 | 20.06 | -4.70% | 11,102,224 |
| Apr 7, 2025 | 18.74 | 21.90 | 18.31 | 21.05 | 21.05 | 3.75% | 12,653,701 |
| Apr 4, 2025 | 20.78 | 21.10 | 18.98 | 20.29 | 20.29 | -6.80% | 14,053,016 |
| Apr 3, 2025 | 21.60 | 23.10 | 21.53 | 21.77 | 21.77 | -10.96% | 11,659,279 |
| Apr 2, 2025 | 22.13 | 24.72 | 22.09 | 24.45 | 24.45 | 7.76% | 18,863,683 |
| Apr 1, 2025 | 21.66 | 22.75 | 20.62 | 22.69 | 22.69 | 7.48% | 15,299,499 |
| Mar 31, 2025 | 21.12 | 21.80 | 20.72 | 21.11 | 21.11 | -5.38% | 13,795,042 |
| Mar 28, 2025 | 24.76 | 25.00 | 21.76 | 22.31 | 22.31 | -12.20% | 24,931,529 |
| Mar 27, 2025 | 23.40 | 25.70 | 23.05 | 25.41 | 25.41 | 2.83% | 15,935,172 |
| Mar 26, 2025 | 26.63 | 26.70 | 23.84 | 24.71 | 24.71 | -9.05% | 19,968,596 |
| Mar 25, 2025 | 29.00 | 29.35 | 26.91 | 27.17 | 27.17 | -6.92% | 10,464,612 |
| Mar 24, 2025 | 27.77 | 29.54 | 27.65 | 29.19 | 29.19 | 8.19% | 10,013,760 |
| Mar 21, 2025 | 25.81 | 27.00 | 25.54 | 26.98 | 26.98 | 3.08% | 6,922,708 |
| Mar 20, 2025 | 27.00 | 28.38 | 25.95 | 26.18 | 26.18 | -5.09% | 9,921,196 |
| Mar 19, 2025 | 26.10 | 28.20 | 25.97 | 27.58 | 27.58 | 7.44% | 10,194,352 |
| Mar 18, 2025 | 27.77 | 28.01 | 25.62 | 25.67 | 25.67 | -9.26% | 9,837,818 |
| Mar 17, 2025 | 28.99 | 29.13 | 27.10 | 28.29 | 28.29 | -1.60% | 8,252,840 |
| Mar 14, 2025 | 26.91 | 28.81 | 26.85 | 28.75 | 28.75 | 9.86% | 10,634,579 |
| Mar 13, 2025 | 27.98 | 28.50 | 26.03 | 26.17 | 26.17 | -7.85% | 9,164,506 |
| Mar 12, 2025 | 26.56 | 28.50 | 25.70 | 28.40 | 28.40 | 11.59% | 19,285,884 |
| Mar 11, 2025 | 26.51 | 26.73 | 24.36 | 25.45 | 25.45 | -2.90% | 12,588,729 |
| Mar 10, 2025 | 27.35 | 27.58 | 24.86 | 26.21 | 26.21 | -6.36% | 15,721,519 |
| Mar 7, 2025 | 26.93 | 28.35 | 26.20 | 27.99 | 27.99 | 4.44% | 11,067,866 |
| Mar 6, 2025 | 27.77 | 28.47 | 26.25 | 26.80 | 26.80 | -11.17% | 17,638,076 |
| Mar 5, 2025 | 30.96 | 31.18 | 29.32 | 30.17 | 30.17 | 1.89% | 12,909,233 |