Nebius Group N.V. (NBIS)
NASDAQ: NBIS
· Real-Time Price · USD
65.47
0.56 (0.86%)
At close: Sep 05, 2025, 3:59 PM
64.26
-1.85%
After-hours: Sep 05, 2025, 07:57 PM EDT
NBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.50 | 67.39 | 63.26 | 65.47 | 65.47 | 0.86% | 5,730,284 |
| 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 |
| Aug 28, 2025 | 70.93 | 73.50 | 70.20 | 72.04 | 72.04 | 2.77% | 8,909,400 |
| Aug 27, 2025 | 71.50 | 71.80 | 68.65 | 70.10 | 70.10 | -0.54% | 6,471,437 |
| Aug 26, 2025 | 70.29 | 72.80 | 69.31 | 70.48 | 70.48 | 0.66% | 7,516,543 |
| Aug 25, 2025 | 69.46 | 70.74 | 67.25 | 70.02 | 70.02 | 1.51% | 7,898,724 |
| Aug 22, 2025 | 65.51 | 69.68 | 64.61 | 68.98 | 68.98 | 4.23% | 11,017,200 |
| Aug 21, 2025 | 68.26 | 68.26 | 65.45 | 66.18 | 66.18 | -1.91% | 8,019,247 |
| Aug 20, 2025 | 65.19 | 67.50 | 62.01 | 67.47 | 67.47 | 0.42% | 14,162,843 |
| Aug 19, 2025 | 71.75 | 71.75 | 66.20 | 67.19 | 67.19 | -7.38% | 12,276,300 |
| Aug 18, 2025 | 71.44 | 72.59 | 68.27 | 72.54 | 72.54 | 1.28% | 10,007,000 |
| Aug 15, 2025 | 68.30 | 71.97 | 67.31 | 71.62 | 71.62 | 4.62% | 9,237,600 |
| Aug 14, 2025 | 69.75 | 71.52 | 67.10 | 68.46 | 68.46 | -3.07% | 13,114,024 |
| Aug 13, 2025 | 75.08 | 75.21 | 69.08 | 70.63 | 70.63 | -6.24% | 18,701,900 |
| Aug 12, 2025 | 73.43 | 75.92 | 72.00 | 75.33 | 75.33 | 7.25% | 16,162,726 |
| Aug 11, 2025 | 69.90 | 75.96 | 69.16 | 70.24 | 70.24 | 2.12% | 21,552,712 |
| Aug 8, 2025 | 68.18 | 71.49 | 66.45 | 68.78 | 68.78 | 5.31% | 18,451,904 |