Skip to main content
Nebius Group N.V. (NBIS)
NASDAQ: NBIS · Real-Time Price · USD
240.30
-16.33 (-6.36%)
At close: Jun 26, 2026, 4:00 PM EDT
239.13
-1.17 (-0.49%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Nebius Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026244.85248.80234.40240.30240.30-6.36%12,965,283
Jun 25, 2026272.57275.52252.56256.63256.63-1.17%14,201,338
Jun 24, 2026275.10276.15249.21259.66259.66-5.66%14,713,344
Jun 23, 2026257.75295.23251.00275.25275.25-2.95%18,471,525
Jun 22, 2026289.96299.86278.00283.61283.61-1.07%14,534,529
Jun 18, 2026298.20298.80275.58286.69286.692.06%36,573,708
Jun 17, 2026265.65297.93264.29280.91280.915.96%24,392,311
Jun 16, 2026255.47277.35253.40265.10265.101.93%14,643,720
Jun 15, 2026251.96262.90245.24260.07260.0711.93%16,699,229
Jun 12, 2026234.65243.59223.50232.36232.364.55%17,185,291
Jun 11, 2026205.39228.49205.00222.24222.244.98%14,297,114
Jun 10, 2026215.49230.99211.37211.69211.69-3.83%15,356,559
Jun 9, 2026230.00237.66200.30220.12220.120.97%22,699,177
Jun 8, 2026240.40240.40217.70218.00218.00-4.31%14,008,410
Jun 5, 2026246.86250.75216.69227.81227.81-12.27%20,874,022
Jun 4, 2026239.74264.47234.69259.67259.673.17%12,304,806
Jun 3, 2026260.22267.46247.51251.68251.68-3.42%11,532,619
Jun 2, 2026272.10278.84259.75260.58260.58-1.49%14,040,435
Jun 1, 2026244.09274.80238.00264.51264.5114.46%24,248,887
May 29, 2026227.86233.60210.40231.09231.092.10%23,748,666
May 28, 2026230.38232.89219.01226.34226.348.62%26,016,701
May 27, 2026207.79209.64198.31208.37208.370.15%13,981,092
May 26, 2026220.68221.01205.66208.06208.06-3.12%11,286,980
May 22, 2026219.26221.92210.73214.77214.77-2.35%10,606,677
May 21, 2026211.74226.81208.80219.93219.9314.65%23,027,655
May 20, 2026203.97204.25190.64191.82191.82-2.99%13,063,993
May 19, 2026191.00202.81183.00197.73197.73-1.07%16,832,930
May 18, 2026217.47218.07190.08199.86199.86-9.13%21,056,546
May 15, 2026217.61228.79211.80219.94219.94-0.55%22,919,762
May 14, 2026213.38233.73207.75221.15221.156.70%29,737,783
May 13, 2026203.85217.34195.00207.27207.2715.72%38,769,974
May 12, 2026180.42185.61172.25179.11179.11-3.76%11,723,224
May 11, 2026179.90196.46178.55186.10186.105.11%14,061,617
May 8, 2026183.70188.25176.50177.05177.05-4.18%12,929,585
May 7, 2026190.01197.89177.00184.77184.77-5.29%19,203,361
May 6, 2026179.60195.99175.11195.09195.0910.90%19,331,135
May 5, 2026171.65179.96168.71175.92175.92-0.28%11,763,239
May 4, 2026160.39179.40159.70176.42176.4214.20%24,793,296
May 1, 2026141.33156.00140.00154.49154.4911.76%15,854,546
Apr 30, 2026145.19146.98135.00138.23138.23-2.10%12,682,921
Apr 29, 2026140.10143.70134.22141.19141.194.19%14,962,744
Apr 28, 2026138.40141.46132.70135.51135.51-6.52%16,041,403
Apr 27, 2026148.39148.80138.56144.96144.96-1.49%14,122,130
Apr 24, 2026163.67165.25145.81147.16147.16-6.32%18,386,622
Apr 23, 2026155.90165.81154.07157.08157.080.60%13,968,721
Apr 22, 2026162.86167.43155.35156.14156.14-0.26%12,899,093
Apr 21, 2026161.22163.25155.40156.55156.55-1.64%10,061,174
Apr 20, 2026157.00161.75154.04159.16159.161.29%12,962,475
Apr 17, 2026163.78164.06154.73157.14157.14-4.96%17,203,573
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