Nebius Group N.V. (NBIS)
NASDAQ: NBIS
· Real-Time Price · USD
70.79
2.33 (3.40%)
At close: Aug 15, 2025, 1:27 PM
NBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 69.75 | 71.52 | 67.10 | 68.46 | 68.46 | -3.07% | 12,846,645 |
| 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 |
| Aug 7, 2025 | 64.37 | 70.54 | 63.38 | 65.31 | 65.31 | 18.55% | 44,065,000 |
| Aug 6, 2025 | 55.89 | 55.89 | 53.95 | 55.09 | 55.09 | -0.15% | 9,731,100 |
| Aug 5, 2025 | 55.85 | 56.45 | 53.54 | 55.17 | 55.17 | 1.85% | 8,585,128 |
| Aug 4, 2025 | 52.99 | 54.53 | 52.88 | 54.17 | 54.17 | 4.17% | 7,096,100 |
| Aug 1, 2025 | 51.97 | 53.73 | 50.10 | 52.00 | 52.00 | -4.46% | 11,719,100 |
| Jul 31, 2025 | 53.33 | 57.13 | 52.90 | 54.43 | 54.43 | 6.12% | 22,905,500 |
| Jul 30, 2025 | 50.88 | 52.50 | 50.25 | 51.29 | 51.29 | 1.77% | 8,009,413 |
| Jul 29, 2025 | 53.29 | 54.70 | 50.00 | 50.40 | 50.40 | -4.45% | 10,638,300 |
| Jul 28, 2025 | 51.69 | 52.81 | 50.55 | 52.75 | 52.75 | 2.69% | 8,599,545 |
| Jul 25, 2025 | 52.52 | 52.76 | 51.32 | 51.37 | 51.37 | -1.51% | 6,237,600 |
| Jul 24, 2025 | 53.28 | 53.78 | 51.02 | 52.16 | 52.16 | 0.54% | 7,220,700 |
| Jul 23, 2025 | 51.20 | 52.04 | 50.44 | 51.88 | 51.88 | 1.71% | 7,288,526 |
| Jul 22, 2025 | 52.15 | 52.30 | 49.00 | 51.01 | 51.01 | -2.60% | 9,913,900 |
| Jul 21, 2025 | 53.71 | 58.16 | 51.88 | 52.37 | 52.37 | -0.80% | 19,795,712 |
| Jul 18, 2025 | 54.65 | 54.80 | 51.01 | 52.79 | 52.79 | -1.68% | 9,593,830 |