Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
94.94
+5.61 (6.28%)
At close: Mar 9, 2026, 4:00 PM EDT
94.62
-0.32 (-0.34%)
After-hours: Mar 9, 2026, 6:16 PM EDT
Nebius Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.36 | 95.20 | 86.50 | 94.93 | 94.93 | 6.26% | 9,888,910 |
| Mar 6, 2026 | 92.30 | 94.95 | 88.80 | 89.33 | 89.33 | -6.61% | 7,737,143 |
| Mar 5, 2026 | 96.75 | 99.25 | 91.62 | 95.65 | 95.65 | -2.18% | 8,577,175 |
| Mar 4, 2026 | 90.40 | 98.48 | 90.15 | 97.78 | 97.78 | 12.65% | 12,873,076 |
| Mar 3, 2026 | 86.15 | 89.87 | 83.53 | 86.80 | 86.80 | -4.63% | 9,926,420 |
| Mar 2, 2026 | 88.00 | 91.39 | 86.80 | 91.01 | 91.01 | -0.20% | 10,974,866 |
| Feb 27, 2026 | 98.70 | 99.30 | 88.40 | 91.19 | 91.19 | -13.05% | 22,806,090 |
| Feb 26, 2026 | 106.00 | 108.32 | 102.00 | 104.88 | 104.88 | -1.17% | 8,259,752 |
| Feb 25, 2026 | 104.99 | 107.44 | 102.80 | 106.12 | 106.12 | 3.45% | 8,306,454 |
| Feb 24, 2026 | 99.37 | 103.75 | 97.75 | 102.58 | 102.58 | 1.96% | 7,384,795 |
| Feb 23, 2026 | 96.31 | 101.16 | 95.30 | 100.61 | 100.61 | 2.75% | 8,840,769 |
| Feb 20, 2026 | 106.59 | 108.32 | 97.03 | 97.92 | 97.92 | -9.00% | 17,157,542 |
| Feb 19, 2026 | 100.43 | 107.98 | 100.43 | 107.61 | 107.61 | 5.71% | 17,223,927 |
| Feb 18, 2026 | 99.73 | 104.40 | 96.86 | 101.80 | 101.80 | 4.39% | 13,062,393 |
| Feb 17, 2026 | 96.00 | 99.29 | 93.50 | 97.52 | 97.52 | -0.50% | 11,654,779 |
| Feb 13, 2026 | 89.86 | 100.32 | 88.86 | 98.01 | 98.01 | 9.23% | 20,543,825 |
| Feb 12, 2026 | 84.10 | 90.76 | 79.69 | 89.73 | 89.73 | 1.26% | 25,735,527 |
| Feb 11, 2026 | 92.92 | 94.75 | 87.14 | 88.61 | 88.61 | -3.46% | 13,933,025 |
| Feb 10, 2026 | 92.92 | 95.55 | 91.66 | 91.79 | 91.79 | -1.17% | 10,388,584 |
| Feb 9, 2026 | 84.45 | 93.68 | 83.81 | 92.88 | 92.88 | 7.87% | 13,235,607 |
| Feb 6, 2026 | 79.23 | 86.66 | 77.12 | 86.10 | 86.10 | 16.56% | 16,895,651 |
| Feb 5, 2026 | 79.14 | 80.82 | 73.52 | 73.87 | 73.87 | -10.34% | 17,441,051 |
| Feb 4, 2026 | 87.00 | 87.67 | 78.44 | 82.39 | 82.39 | -8.40% | 15,962,803 |
| Feb 3, 2026 | 89.93 | 91.39 | 84.75 | 89.95 | 89.95 | 2.03% | 9,743,079 |
| Feb 2, 2026 | 85.81 | 89.25 | 84.22 | 88.16 | 88.16 | 3.49% | 10,501,328 |
| Jan 30, 2026 | 91.55 | 92.04 | 84.12 | 85.19 | 85.19 | -10.24% | 18,182,263 |
| Jan 29, 2026 | 98.36 | 99.25 | 91.16 | 94.91 | 94.91 | -5.50% | 13,332,165 |
| Jan 28, 2026 | 100.00 | 101.85 | 96.44 | 100.43 | 100.43 | 2.62% | 11,834,114 |
| Jan 27, 2026 | 94.35 | 99.54 | 93.53 | 97.87 | 97.87 | 7.01% | 11,670,886 |
| Jan 26, 2026 | 97.71 | 100.88 | 91.36 | 91.46 | 91.46 | -3.22% | 14,675,945 |
| Jan 23, 2026 | 96.70 | 98.89 | 93.53 | 94.50 | 94.50 | -2.43% | 10,064,565 |
| Jan 22, 2026 | 102.01 | 103.98 | 96.50 | 96.85 | 96.85 | -2.04% | 10,237,090 |
| Jan 21, 2026 | 101.09 | 102.40 | 93.10 | 98.87 | 98.87 | -0.42% | 15,470,530 |
| Jan 20, 2026 | 101.83 | 104.47 | 98.34 | 99.29 | 99.29 | -8.68% | 16,768,594 |
| Jan 16, 2026 | 106.00 | 110.50 | 100.71 | 108.73 | 108.73 | 4.66% | 15,674,397 |
| Jan 15, 2026 | 104.56 | 108.13 | 101.10 | 103.89 | 103.89 | 1.87% | 11,190,850 |
| Jan 14, 2026 | 105.78 | 106.70 | 99.38 | 101.98 | 101.98 | -3.27% | 10,468,048 |
| Jan 13, 2026 | 107.33 | 107.95 | 103.92 | 105.43 | 105.43 | -1.77% | 10,405,206 |
| Jan 12, 2026 | 98.32 | 108.68 | 96.55 | 107.33 | 107.33 | 9.60% | 16,033,466 |
| Jan 9, 2026 | 98.90 | 104.97 | 97.10 | 97.93 | 97.93 | 0.65% | 11,735,268 |
| Jan 8, 2026 | 96.79 | 102.54 | 96.02 | 97.30 | 97.30 | 1.13% | 12,952,014 |
| Jan 7, 2026 | 99.01 | 102.35 | 95.56 | 96.21 | 96.21 | -4.02% | 10,185,837 |
| Jan 6, 2026 | 95.72 | 100.68 | 90.94 | 100.24 | 100.24 | 7.98% | 18,739,584 |
| Jan 5, 2026 | 95.00 | 95.44 | 90.89 | 92.83 | 92.83 | 3.20% | 10,025,590 |
| Jan 2, 2026 | 86.99 | 90.76 | 86.01 | 89.95 | 89.95 | 7.46% | 9,099,505 |
| Dec 31, 2025 | 85.37 | 86.47 | 82.90 | 83.71 | 83.71 | -1.72% | 7,055,872 |
| Dec 30, 2025 | 86.38 | 86.96 | 84.56 | 85.17 | 85.17 | -1.01% | 5,802,313 |
| Dec 29, 2025 | 84.45 | 88.61 | 84.29 | 86.04 | 86.04 | -1.77% | 8,076,086 |
| Dec 26, 2025 | 91.51 | 91.62 | 86.74 | 87.59 | 87.59 | -3.88% | 6,234,606 |
| Dec 24, 2025 | 90.23 | 91.42 | 88.65 | 91.13 | 91.13 | 1.22% | 3,338,007 |
| Dec 23, 2025 | 90.31 | 92.97 | 88.31 | 90.03 | 90.03 | -3.43% | 8,885,717 |
| Dec 22, 2025 | 92.97 | 95.90 | 91.10 | 93.23 | 93.23 | 4.21% | 11,303,103 |
| Dec 19, 2025 | 80.65 | 90.54 | 80.16 | 89.46 | 89.46 | 14.56% | 17,558,701 |
| Dec 18, 2025 | 79.05 | 80.35 | 77.01 | 78.09 | 78.09 | 3.50% | 10,345,822 |
| Dec 17, 2025 | 84.09 | 84.30 | 75.25 | 75.45 | 75.45 | -6.79% | 17,064,073 |
| Dec 16, 2025 | 79.58 | 81.56 | 76.88 | 80.95 | 80.95 | -0.23% | 13,847,810 |
| Dec 15, 2025 | 88.10 | 88.24 | 80.06 | 81.14 | 81.14 | -7.47% | 17,138,596 |
| Dec 12, 2025 | 93.31 | 95.65 | 86.20 | 87.69 | 87.69 | -6.99% | 14,990,621 |
| Dec 11, 2025 | 89.20 | 95.45 | 86.70 | 94.28 | 94.28 | 0.74% | 11,896,082 |
| Dec 10, 2025 | 95.73 | 97.09 | 92.20 | 93.59 | 93.59 | -2.93% | 10,080,735 |
| Dec 9, 2025 | 98.09 | 100.88 | 96.10 | 96.41 | 96.41 | -3.91% | 10,059,983 |
| Dec 8, 2025 | 97.29 | 100.50 | 95.30 | 100.33 | 100.33 | 2.34% | 8,737,775 |
| Dec 5, 2025 | 100.34 | 101.35 | 96.20 | 98.04 | 98.04 | -4.63% | 13,041,137 |
| Dec 4, 2025 | 99.07 | 103.84 | 97.47 | 102.80 | 102.80 | 3.92% | 11,234,128 |
| Dec 3, 2025 | 95.02 | 99.06 | 91.00 | 98.92 | 98.92 | 2.56% | 11,307,490 |
| Dec 2, 2025 | 100.36 | 102.95 | 96.06 | 96.45 | 96.45 | -3.69% | 11,332,667 |
| Dec 1, 2025 | 91.45 | 101.60 | 89.01 | 100.15 | 100.15 | 5.57% | 14,462,853 |
| Nov 28, 2025 | 96.55 | 97.08 | 93.44 | 94.87 | 94.87 | 0.19% | 6,018,834 |
| Nov 26, 2025 | 93.85 | 95.63 | 90.76 | 94.69 | 94.69 | 6.54% | 13,544,965 |
| Nov 25, 2025 | 89.29 | 91.28 | 84.72 | 88.88 | 88.88 | -3.29% | 15,021,195 |
| Nov 24, 2025 | 86.23 | 93.00 | 85.15 | 91.90 | 91.90 | 10.38% | 51,066,797 |
| Nov 21, 2025 | 85.55 | 88.74 | 78.21 | 83.26 | 83.26 | -1.63% | 34,963,167 |
| Nov 20, 2025 | 99.43 | 102.69 | 84.21 | 84.64 | 84.64 | -10.97% | 35,775,660 |
| Nov 19, 2025 | 93.01 | 96.72 | 91.80 | 95.07 | 95.07 | 5.00% | 22,040,586 |
| Nov 18, 2025 | 83.78 | 93.69 | 81.71 | 90.54 | 90.54 | 5.30% | 26,661,640 |
| Nov 17, 2025 | 83.82 | 89.65 | 83.59 | 85.98 | 85.98 | 2.92% | 23,478,713 |
| Nov 14, 2025 | 82.36 | 89.00 | 82.00 | 83.54 | 83.54 | -5.74% | 31,947,972 |
| Nov 13, 2025 | 90.89 | 91.48 | 84.50 | 88.63 | 88.63 | -6.07% | 41,803,017 |
| Nov 12, 2025 | 104.20 | 105.65 | 91.71 | 94.36 | 94.36 | -7.69% | 35,913,483 |
| Nov 11, 2025 | 114.13 | 114.56 | 99.83 | 102.22 | 102.22 | -7.03% | 45,261,131 |
| Nov 10, 2025 | 115.18 | 118.37 | 108.72 | 109.95 | 109.95 | -1.20% | 21,363,592 |
| Nov 7, 2025 | 104.50 | 111.30 | 101.26 | 111.28 | 111.28 | 1.68% | 17,614,072 |
| Nov 6, 2025 | 119.55 | 121.00 | 108.41 | 109.44 | 109.44 | -6.46% | 17,314,423 |
| Nov 5, 2025 | 113.64 | 118.21 | 111.43 | 117.00 | 117.00 | 5.84% | 13,977,675 |
| Nov 4, 2025 | 112.36 | 116.78 | 109.00 | 110.54 | 110.54 | -8.24% | 17,818,197 |
| Nov 3, 2025 | 134.00 | 134.93 | 119.75 | 120.47 | 120.47 | -7.91% | 17,247,025 |
| Oct 31, 2025 | 126.64 | 132.15 | 126.30 | 130.82 | 130.82 | 5.35% | 13,389,040 |
| Oct 30, 2025 | 121.20 | 128.44 | 117.76 | 124.18 | 124.18 | -0.74% | 12,204,384 |
| Oct 29, 2025 | 124.28 | 125.95 | 117.50 | 125.10 | 125.10 | 2.68% | 13,952,790 |
| Oct 28, 2025 | 126.44 | 129.03 | 120.78 | 121.83 | 121.83 | -2.87% | 13,455,547 |
| Oct 27, 2025 | 120.91 | 126.50 | 120.11 | 125.43 | 125.43 | 6.97% | 16,809,794 |
| Oct 24, 2025 | 111.16 | 117.45 | 110.01 | 117.26 | 117.26 | 10.46% | 17,411,914 |
| Oct 23, 2025 | 100.33 | 106.62 | 99.46 | 106.16 | 106.16 | 7.65% | 15,803,826 |
| Oct 22, 2025 | 106.68 | 107.80 | 94.63 | 98.62 | 98.62 | -5.43% | 26,631,501 |
| Oct 21, 2025 | 107.88 | 108.18 | 101.40 | 104.28 | 104.28 | -4.33% | 18,455,857 |
| Oct 20, 2025 | 116.79 | 117.47 | 107.51 | 109.00 | 109.00 | -3.91% | 17,799,474 |
| Oct 17, 2025 | 118.06 | 120.57 | 110.88 | 113.44 | 113.44 | -7.80% | 21,366,533 |
| Oct 16, 2025 | 128.09 | 130.97 | 122.02 | 123.04 | 123.04 | -2.22% | 14,207,745 |
| Oct 15, 2025 | 131.90 | 131.99 | 122.20 | 125.83 | 125.83 | -1.81% | 11,708,320 |
| Oct 14, 2025 | 132.00 | 133.78 | 125.75 | 128.15 | 128.15 | -5.40% | 13,109,232 |