Nebius Group N.V. (NBIS)
21.36
0.63 (3.04%)
At close: Apr 15, 2025, 3:59 PM
20.69
-3.14%
After-hours: Apr 15, 2025, 07:59 PM EDT
Nebius Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 21.31 | 21.31 | 21.58 | 21.58 | 20.80 | 20.80 | 21.33 | 21.33 | 2.89% | 4,521,597 |
| Apr 14, 2025 | 22.32 | 22.32 | 22.78 | 22.78 | 20.51 | 20.51 | 20.73 | 20.73 | -3.63% | 6,091,000 |
| Apr 11, 2025 | 21.00 | 21.00 | 21.67 | 21.67 | 20.26 | 20.26 | 21.51 | 21.51 | 2.23% | 5,470,245 |
| Apr 10, 2025 | 22.77 | 22.77 | 22.82 | 22.82 | 20.41 | 20.41 | 21.04 | 21.04 | -10.32% | 8,709,500 |
| Apr 9, 2025 | 20.52 | 20.52 | 24.00 | 24.00 | 18.89 | 18.89 | 23.46 | 23.46 | 16.95% | 17,685,400 |
| Apr 8, 2025 | 22.52 | 22.52 | 22.75 | 22.75 | 19.66 | 19.66 | 20.06 | 20.06 | -4.70% | 11,102,224 |
| Apr 7, 2025 | 18.74 | 18.74 | 21.90 | 21.90 | 18.31 | 18.31 | 21.05 | 21.05 | 3.75% | 12,653,701 |
| Apr 4, 2025 | 20.78 | 20.78 | 21.10 | 21.10 | 18.98 | 18.98 | 20.29 | 20.29 | -6.80% | 14,053,016 |
| Apr 3, 2025 | 21.60 | 21.60 | 23.10 | 23.10 | 21.53 | 21.53 | 21.77 | 21.77 | -10.96% | 11,659,300 |
| Apr 2, 2025 | 22.13 | 22.13 | 24.72 | 24.72 | 22.09 | 22.09 | 24.45 | 24.45 | 7.76% | 18,863,700 |
| Apr 1, 2025 | 21.66 | 21.66 | 22.75 | 22.75 | 20.62 | 20.62 | 22.69 | 22.69 | 7.48% | 15,299,500 |
| Mar 31, 2025 | 21.12 | 21.12 | 21.80 | 21.80 | 20.72 | 20.72 | 21.11 | 21.11 | -5.38% | 13,795,042 |
| Mar 28, 2025 | 24.76 | 24.76 | 25.00 | 25.00 | 21.76 | 21.76 | 22.31 | 22.31 | -12.20% | 24,931,529 |
| Mar 27, 2025 | 23.40 | 23.40 | 25.70 | 25.70 | 23.05 | 23.05 | 25.41 | 25.41 | 2.83% | 15,935,200 |
| Mar 26, 2025 | 26.63 | 26.63 | 26.70 | 26.70 | 23.84 | 23.84 | 24.71 | 24.71 | -9.05% | 19,968,600 |
| Mar 25, 2025 | 29.00 | 29.00 | 29.35 | 29.35 | 26.91 | 26.91 | 27.17 | 27.17 | -6.92% | 10,464,612 |
| Mar 24, 2025 | 27.77 | 27.77 | 29.54 | 29.54 | 27.65 | 27.65 | 29.19 | 29.19 | 8.19% | 10,013,800 |
| Mar 21, 2025 | 25.81 | 25.81 | 27.00 | 27.00 | 25.54 | 25.54 | 26.98 | 26.98 | 3.06% | 6,922,708 |
| Mar 20, 2025 | 27.00 | 27.00 | 28.38 | 28.38 | 25.95 | 25.95 | 26.18 | 26.18 | -5.08% | 9,921,200 |
| Mar 19, 2025 | 26.10 | 26.10 | 28.20 | 28.20 | 25.97 | 25.97 | 27.58 | 27.58 | 7.44% | 10,194,400 |
| Mar 18, 2025 | 27.77 | 27.77 | 28.01 | 28.01 | 25.62 | 25.62 | 25.67 | 25.67 | -9.26% | 9,837,818 |
| Mar 17, 2025 | 28.99 | 28.99 | 29.13 | 29.13 | 27.10 | 27.10 | 28.29 | 28.29 | -1.60% | 8,252,840 |
| Mar 14, 2025 | 26.91 | 26.91 | 28.81 | 28.81 | 26.85 | 26.85 | 28.75 | 28.75 | 9.86% | 10,634,600 |
| Mar 13, 2025 | 27.98 | 27.98 | 28.50 | 28.50 | 26.03 | 26.03 | 26.17 | 26.17 | -7.85% | 9,164,506 |
| Mar 12, 2025 | 26.56 | 26.56 | 28.50 | 28.50 | 25.70 | 25.70 | 28.40 | 28.40 | 11.59% | 19,285,900 |
| Mar 11, 2025 | 26.51 | 26.51 | 26.73 | 26.73 | 24.36 | 24.36 | 25.45 | 25.45 | -2.90% | 12,588,729 |
| Mar 10, 2025 | 27.35 | 27.35 | 27.58 | 27.58 | 24.86 | 24.86 | 26.21 | 26.21 | -6.36% | 15,940,200 |
| Mar 7, 2025 | 26.93 | 26.93 | 28.35 | 28.35 | 26.20 | 26.20 | 27.99 | 27.99 | 4.44% | 11,067,900 |
| Mar 6, 2025 | 27.77 | 27.77 | 28.47 | 28.47 | 26.25 | 26.25 | 26.80 | 26.80 | -11.17% | 17,638,100 |
| Mar 5, 2025 | 30.96 | 30.96 | 31.18 | 31.18 | 29.32 | 29.32 | 30.17 | 30.17 | 1.89% | 12,909,233 |
| Mar 4, 2025 | 27.51 | 27.51 | 30.92 | 30.92 | 26.21 | 26.21 | 29.61 | 29.61 | 5.37% | 18,510,300 |
| Mar 3, 2025 | 32.81 | 32.81 | 33.18 | 33.18 | 27.59 | 27.59 | 28.10 | 28.10 | -13.51% | 18,060,713 |
| Feb 28, 2025 | 30.87 | 30.87 | 33.57 | 33.57 | 30.25 | 30.25 | 32.49 | 32.49 | 1.37% | 11,659,643 |
| Feb 27, 2025 | 37.70 | 37.70 | 38.05 | 38.05 | 31.71 | 31.71 | 32.05 | 32.05 | -10.92% | 16,716,347 |
| Feb 26, 2025 | 35.98 | 35.98 | 37.92 | 37.92 | 35.13 | 35.13 | 35.98 | 35.98 | 5.17% | 12,421,200 |
| Feb 25, 2025 | 35.20 | 35.20 | 36.48 | 36.48 | 32.73 | 32.73 | 34.21 | 34.21 | -5.55% | 14,779,000 |
| Feb 24, 2025 | 37.90 | 37.90 | 38.18 | 38.18 | 34.03 | 34.03 | 36.22 | 36.22 | -9.09% | 21,806,800 |
| Feb 21, 2025 | 45.48 | 45.48 | 45.80 | 45.80 | 39.50 | 39.50 | 39.84 | 39.84 | -13.86% | 22,147,000 |
| Feb 20, 2025 | 40.04 | 40.04 | 48.63 | 48.63 | 38.50 | 38.50 | 46.25 | 46.25 | 3.17% | 36,538,300 |
| Feb 19, 2025 | 47.20 | 47.20 | 47.93 | 47.93 | 44.50 | 44.50 | 44.83 | 44.83 | -6.74% | 18,331,342 |
| Feb 18, 2025 | 47.27 | 47.27 | 50.87 | 50.87 | 46.74 | 46.74 | 48.07 | 48.07 | 8.05% | 28,138,400 |
| Feb 14, 2025 | 45.00 | 45.00 | 47.68 | 47.68 | 41.65 | 41.65 | 44.49 | 44.49 | 6.69% | 35,111,400 |
| Feb 13, 2025 | 40.19 | 40.19 | 41.83 | 41.83 | 38.68 | 38.68 | 41.70 | 41.70 | 6.11% | 8,181,320 |
| Feb 12, 2025 | 39.66 | 39.66 | 40.63 | 40.63 | 38.92 | 38.92 | 39.30 | 39.30 | -5.12% | 9,121,613 |
| Feb 11, 2025 | 40.11 | 40.11 | 42.44 | 42.44 | 39.96 | 39.96 | 41.42 | 41.42 | 1.10% | 9,458,545 |
| Feb 10, 2025 | 38.82 | 38.82 | 41.30 | 41.30 | 38.70 | 38.70 | 40.97 | 40.97 | 7.45% | 12,583,300 |
| Feb 7, 2025 | 35.34 | 35.34 | 39.50 | 39.50 | 34.91 | 34.91 | 38.13 | 38.13 | 10.36% | 17,526,616 |
| Feb 6, 2025 | 34.00 | 34.00 | 34.86 | 34.86 | 32.63 | 32.63 | 34.55 | 34.55 | 1.83% | 8,747,400 |
| Feb 5, 2025 | 34.80 | 34.80 | 35.51 | 35.51 | 33.57 | 33.57 | 33.93 | 33.93 | -1.65% | 6,648,700 |
| Feb 4, 2025 | 34.10 | 34.10 | 34.97 | 34.97 | 33.01 | 33.01 | 34.50 | 34.50 | 3.57% | 7,675,034 |