Skip to main content
Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
135.51
-9.45 (-6.52%)
At close: Apr 28, 2026, 4:00 PM EDT
136.60
+1.09 (0.80%)
Pre-market: Apr 29, 2026, 4:39 AM EDT

Nebius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.40141.46132.70135.51135.51-6.52%15,902,788
Apr 27, 2026148.39148.80138.56144.96144.96-1.49%14,058,714
Apr 24, 2026163.67165.25145.81147.16147.16-6.32%18,075,935
Apr 23, 2026155.90165.81154.07157.08157.080.60%13,838,477
Apr 22, 2026162.86167.43155.35156.14156.14-0.26%12,708,245
Apr 21, 2026161.22163.25155.40156.55156.55-1.64%9,952,660
Apr 20, 2026157.00161.75154.04159.16159.161.29%12,906,454
Apr 17, 2026163.78164.06154.73157.14157.14-4.96%17,174,753
Apr 16, 2026167.00168.71160.09165.34165.34-0.86%13,912,331
Apr 15, 2026160.23166.81156.50166.77166.772.98%14,356,309
Apr 14, 2026161.10166.10158.52161.94161.944.77%21,983,167
Apr 13, 2026142.70159.50142.30154.56154.566.62%23,439,613
Apr 10, 2026134.89149.82134.89144.97144.976.34%25,785,086
Apr 9, 2026125.00136.55124.55136.33136.339.06%20,407,808
Apr 8, 2026126.88127.75119.35125.00125.006.47%18,679,230
Apr 7, 2026110.63117.90110.28117.40117.404.32%13,136,907
Apr 6, 2026108.66113.84107.45112.54112.543.42%10,920,687
Apr 2, 202696.41108.9696.19108.82108.826.74%13,686,790
Apr 1, 2026105.95107.87101.35101.95101.95-1.74%14,922,003
Mar 31, 202697.98103.8995.73103.76103.7612.46%21,546,895
Mar 30, 2026102.24102.2489.6592.2692.26-8.49%16,684,975
Mar 27, 2026105.83106.26100.27100.82100.82-4.86%11,552,139
Mar 26, 2026113.26113.30105.41105.97105.97-7.92%13,405,487
Mar 25, 2026116.87118.80113.33115.09115.090.16%12,131,117
Mar 24, 2026116.18117.80112.01114.91114.910.67%11,880,857
Mar 23, 2026116.71121.31113.55114.15114.15-2.95%13,470,116
Mar 20, 2026120.48123.72112.63117.62117.62-3.21%17,414,030
Mar 19, 2026115.26121.80114.77121.52121.522.50%14,606,007
Mar 18, 2026114.80122.77114.00118.56118.561.92%35,792,305
Mar 17, 2026120.34121.50113.11116.33116.33-10.41%57,203,829
Mar 16, 2026124.75132.30124.42129.85129.8514.96%34,657,739
Mar 13, 2026110.44116.57110.14112.95112.954.54%15,433,662
Mar 12, 2026109.09111.04106.52108.04108.04-3.53%13,302,418
Mar 11, 2026105.16114.08104.49112.00112.0016.14%34,845,341
Mar 10, 202695.1498.4095.0096.4396.431.57%7,125,504
Mar 9, 202687.3695.2086.5094.9494.946.28%9,983,794
Mar 6, 202692.3094.9588.8089.3389.33-6.61%7,829,374
Mar 5, 202696.7599.2591.6295.6595.65-2.18%8,769,277
Mar 4, 202690.4098.4890.1597.7897.7812.65%12,975,822
Mar 3, 202686.1589.8783.5386.8086.80-4.63%10,158,213
Mar 2, 202688.0091.3986.8091.0191.01-0.20%11,049,517
Feb 27, 202698.7099.3088.4091.1991.19-13.05%22,945,166
Feb 26, 2026106.00108.32102.00104.88104.88-1.17%8,529,286
Feb 25, 2026104.99107.44102.80106.12106.123.45%8,737,196
Feb 24, 202699.37103.7597.75102.58102.581.96%7,436,013
Feb 23, 202696.31101.1695.30100.61100.612.75%8,882,203
Feb 20, 2026106.59108.3297.0397.9297.92-9.00%17,292,004
Feb 19, 2026100.43107.98100.43107.61107.615.71%17,315,023
Feb 18, 202699.73104.4096.86101.80101.804.39%13,132,490
Feb 17, 202696.0099.2993.5097.5297.52-0.50%11,665,234
Feb 13, 202689.86100.3288.8698.0198.019.23%20,543,825
Feb 12, 202684.1090.7679.6989.7389.731.26%25,735,527
Feb 11, 202692.9294.7587.1488.6188.61-3.46%13,933,025
Feb 10, 202692.9295.5591.6691.7991.79-1.17%10,388,584
Feb 9, 202684.4593.6883.8192.8892.887.87%13,235,607
Feb 6, 202679.2386.6677.1286.1086.1016.56%16,895,651
Feb 5, 202679.1480.8273.5273.8773.87-10.34%17,441,051
Feb 4, 202687.0087.6778.4482.3982.39-8.40%15,962,803
Feb 3, 202689.9391.3984.7589.9589.952.03%9,743,079
Feb 2, 202685.8189.2584.2288.1688.163.49%10,501,328
Jan 30, 202691.5592.0484.1285.1985.19-10.24%18,182,263
Jan 29, 202698.3699.2591.1694.9194.91-5.50%13,332,165
Jan 28, 2026100.00101.8596.44100.43100.432.62%11,834,114
Jan 27, 202694.3599.5493.5397.8797.877.01%11,670,886
Jan 26, 202697.71100.8891.3691.4691.46-3.22%14,675,945
Jan 23, 202696.7098.8993.5394.5094.50-2.43%10,064,565
Jan 22, 2026102.01103.9896.5096.8596.85-2.04%10,237,090
Jan 21, 2026101.09102.4093.1098.8798.87-0.42%15,470,530
Jan 20, 2026101.83104.4798.3499.2999.29-8.68%16,768,594
Jan 16, 2026106.00110.50100.71108.73108.734.66%15,674,397
Jan 15, 2026104.56108.13101.10103.89103.891.87%11,190,850
Jan 14, 2026105.78106.7099.38101.98101.98-3.27%10,468,048
Jan 13, 2026107.33107.95103.92105.43105.43-1.77%10,405,206
Jan 12, 202698.32108.6896.55107.33107.339.60%16,033,466
Jan 9, 202698.90104.9797.1097.9397.930.65%11,735,268
Jan 8, 202696.79102.5496.0297.3097.301.13%12,952,014
Jan 7, 202699.01102.3595.5696.2196.21-4.02%10,185,837
Jan 6, 202695.72100.6890.94100.24100.247.98%18,739,584
Jan 5, 202695.0095.4490.8992.8392.833.20%10,025,590
Jan 2, 202686.9990.7686.0189.9589.957.46%9,099,505
Dec 31, 202585.3786.4782.9083.7183.71-1.72%7,055,872
Dec 30, 202586.3886.9684.5685.1785.17-1.01%5,802,313
Dec 29, 202584.4588.6184.2986.0486.04-1.77%8,076,086
Dec 26, 202591.5191.6286.7487.5987.59-3.88%6,234,606
Dec 24, 202590.2391.4288.6591.1391.131.22%3,338,007
Dec 23, 202590.3192.9788.3190.0390.03-3.43%8,885,717
Dec 22, 202592.9795.9091.1093.2393.234.21%11,303,103
Dec 19, 202580.6590.5480.1689.4689.4614.56%17,558,701
Dec 18, 202579.0580.3577.0178.0978.093.50%10,345,822
Dec 17, 202584.0984.3075.2575.4575.45-6.79%17,064,073
Dec 16, 202579.5881.5676.8880.9580.95-0.23%13,847,810
Dec 15, 202588.1088.2480.0681.1481.14-7.47%17,138,596
Dec 12, 202593.3195.6586.2087.6987.69-6.99%14,990,621
Dec 11, 202589.2095.4586.7094.2894.280.74%11,896,082
Dec 10, 202595.7397.0992.2093.5993.59-2.93%10,080,735
Dec 9, 202598.09100.8896.1096.4196.41-3.91%10,059,983
Dec 8, 202597.29100.5095.30100.33100.332.34%8,737,775
Dec 5, 2025100.34101.3596.2098.0498.04-4.63%13,041,137
Dec 4, 202599.07103.8497.47102.80102.803.92%11,234,128
Dec 3, 202595.0299.0691.0098.9298.922.56%11,307,490