Nebius Group N.V. (NBIS)
NASDAQ: NBIS
· Real-Time Price · USD
107.70
-0.24 (-0.22%)
At close: Sep 26, 2025, 3:59 PM
107.27
-0.40%
After-hours: Sep 26, 2025, 07:56 PM EDT
NBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.93 | 109.99 | 102.80 | 107.70 | 107.70 | -0.22% | 14,757,467 |
| Sep 25, 2025 | 108.06 | 114.08 | 105.88 | 107.94 | 107.94 | -4.67% | 19,658,801 |
| Sep 24, 2025 | 109.14 | 114.85 | 104.85 | 113.23 | 113.23 | 5.04% | 25,341,223 |
| Sep 23, 2025 | 108.04 | 109.98 | 104.25 | 107.80 | 107.80 | 1.13% | 16,693,500 |
| Sep 22, 2025 | 101.95 | 108.58 | 98.52 | 106.60 | 106.60 | 7.34% | 24,365,232 |
| Sep 19, 2025 | 94.14 | 99.55 | 93.25 | 99.31 | 99.31 | 5.51% | 18,649,300 |
| Sep 18, 2025 | 95.08 | 97.68 | 92.03 | 94.12 | 94.12 | 0.04% | 18,068,500 |
| Sep 17, 2025 | 91.67 | 95.00 | 88.83 | 94.08 | 94.08 | 5.20% | 24,500,303 |
| Sep 16, 2025 | 91.20 | 91.30 | 88.02 | 89.43 | 89.43 | -1.68% | 11,737,329 |
| Sep 15, 2025 | 92.61 | 94.42 | 88.84 | 90.96 | 90.96 | 0.61% | 19,391,500 |
| Sep 12, 2025 | 91.19 | 92.00 | 86.78 | 90.41 | 90.41 | 1.37% | 22,844,700 |
| Sep 11, 2025 | 92.67 | 93.87 | 88.42 | 89.19 | 89.19 | -4.50% | 37,580,632 |
| Sep 10, 2025 | 91.64 | 100.51 | 91.00 | 93.39 | 93.39 | -2.43% | 44,690,602 |
| Sep 9, 2025 | 97.20 | 98.68 | 86.12 | 95.72 | 95.72 | 49.42% | 88,378,300 |
| Sep 8, 2025 | 64.67 | 66.64 | 63.80 | 64.06 | 64.06 | -2.15% | 23,050,000 |
| Sep 5, 2025 | 66.50 | 67.39 | 63.26 | 65.47 | 65.47 | 0.86% | 5,811,700 |
| Sep 4, 2025 | 65.44 | 66.50 | 64.41 | 64.91 | 64.91 | -1.13% | 5,473,300 |
| Sep 3, 2025 | 66.88 | 67.00 | 64.83 | 65.65 | 65.65 | -0.11% | 6,506,241 |
| Sep 2, 2025 | 65.90 | 67.88 | 64.11 | 65.72 | 65.72 | -3.81% | 9,333,000 |
| Aug 29, 2025 | 71.55 | 71.69 | 67.60 | 68.32 | 68.32 | -5.16% | 7,594,332 |