Nebius Group N.V. Class A NBIS
NASDAQ · United States · Technology Services
$235.88-1.47 (-0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $235.88 | -0.62% | $243.65 | $250.48 | $235.06 | 14.62M |
| 2026-09-29 | $237.35 | +2.36% | $235.18 | $246.98 | $233.61 | 13.10M |
| 2026-09-28 | $231.88 | -2.30% | $235.20 | $245.35 | $228.38 | 12.76M |
| 2026-09-25 | $237.33 | -2.53% | $245.60 | $246.92 | $235.41 | 11.05M |
| 2026-09-24 | $243.48 | +7.44% | $231.84 | $249.19 | $229.50 | 24.34M |
| 2026-09-23 | $226.61 | -4.03% | $235.16 | $236.57 | $226.39 | 11.01M |
| 2026-09-22 | $236.12 | +1.43% | $233.24 | $246.61 | $231.66 | 15.39M |
| 2026-09-21 | $232.80 | +4.14% | $225.96 | $237.96 | $221.30 | 17.53M |
| 2026-09-18 | $223.54 | +2.55% | $217.90 | $224.65 | $210.30 | 21.35M |
| 2026-09-17 | $217.99 | +4.12% | $230.02 | $232.85 | $209.65 | 30.77M |
| 2026-09-16 | $209.37 | +0.96% | $212.49 | $220.40 | $208.46 | 13.92M |
| 2026-09-15 | $207.37 | -2.27% | $211.03 | $216.56 | $206.85 | 10.49M |
| 2026-09-14 | $212.19 | -5.50% | $204.98 | $219.32 | $203.87 | 13.73M |
| 2026-09-11 | $224.55 | -1.56% | $234.80 | $234.95 | $223.64 | 11.23M |
| 2026-09-10 | $228.11 | -5.09% | $232.00 | $238.33 | $226.03 | 13.06M |
| 2026-09-09 | $240.35 | -1.45% | $247.90 | $250.27 | $240.20 | 11.44M |
| 2026-09-08 | $243.88 | +7.73% | $234.85 | $254.74 | $234.32 | 26.70M |
| 2026-09-04 | $226.39 | +7.48% | $210.19 | $226.58 | $209.40 | 14.97M |
| 2026-09-03 | $210.63 | +3.20% | $202.88 | $211.67 | $196.63 | 10.68M |
| 2026-09-02 | $204.09 | +2.28% | $195.65 | $205.21 | $195.15 | 10.82M |
| 2026-09-01 | $199.54 | -3.29% | $199.91 | $202.81 | $194.80 | 10.86M |
| 2026-08-31 | $206.32 | -1.37% | $205.74 | $208.88 | $201.50 | 10.56M |
| 2026-08-28 | $209.18 | -4.26% | $211.96 | $214.28 | $205.48 | 13.12M |
| 2026-08-27 | $218.48 | +2.13% | $223.37 | $228.50 | $215.41 | 16.07M |
| 2026-08-26 | $213.93 | -3.62% | $215.50 | $221.47 | $213.60 | 10.56M |
| 2026-08-25 | $221.97 | +5.24% | $217.96 | $223.44 | $213.55 | 13.55M |
| 2026-08-24 | $210.91 | -3.75% | $211.20 | $213.75 | $201.89 | 16.88M |
| 2026-08-21 | $219.13 | -0.45% | $226.36 | $230.81 | $217.85 | 20.24M |
| 2026-08-20 | $220.11 | -1.69% | $223.00 | $223.00 | $212.04 | 28.48M |
| 2026-08-19 | $223.90 | -9.87% | $232.32 | $236.20 | $213.75 | 50.44M |
| 2026-08-18 | $248.43 | -7.60% | $268.70 | $274.80 | $244.78 | 22.82M |
| 2026-08-17 | $268.85 | -3.18% | $276.78 | $280.83 | $263.82 | 19.72M |
| 2026-08-14 | $277.68 | +8.88% | $258.09 | $278.66 | $256.90 | 29.02M |
| 2026-08-13 | $255.04 | -1.60% | $255.47 | $275.96 | $247.38 | 36.24M |
| 2026-08-12 | $259.20 | +34.14% | $226.00 | $259.44 | $216.11 | 63.54M |
| 2026-08-11 | $193.23 | +4.95% | $187.50 | $195.60 | $187.31 | 22.53M |
| 2026-08-10 | $184.11 | -2.05% | $186.08 | $196.13 | $183.11 | 16.17M |
| 2026-08-07 | $187.97 | -1.01% | $197.37 | $197.42 | $180.63 | 22.82M |
| 2026-08-06 | $189.88 | -13.29% | $205.42 | $215.51 | $189.17 | 26.72M |
| 2026-08-05 | $218.99 | -2.99% | $219.95 | $228.02 | $214.74 | 15.77M |
| 2026-08-04 | $225.74 | +6.19% | $216.41 | $229.47 | $215.50 | 21.36M |
| 2026-08-03 | $212.58 | +11.64% | $184.09 | $221.67 | $176.25 | 28.63M |
| 2026-07-31 | $190.41 | +1.05% | $200.93 | $204.57 | $182.50 | 25.70M |
| 2026-07-30 | $188.43 | +27.13% | $172.18 | $195.89 | $169.08 | 42.30M |
| 2026-07-29 | $148.22 | -12.65% | $170.45 | $172.00 | $145.80 | 39.78M |
| 2026-07-28 | $169.69 | -9.68% | $178.87 | $180.07 | $161.44 | 28.90M |
| 2026-07-27 | $187.88 | +0.06% | $196.73 | $199.89 | $180.83 | 18.17M |
| 2026-07-24 | $187.77 | -15.02% | $218.00 | $218.54 | $186.41 | 24.10M |
| 2026-07-23 | $220.97 | +1.29% | $214.29 | $230.30 | $214.22 | 15.31M |
| 2026-07-22 | $218.16 | +0.57% | $211.00 | $228.66 | $209.52 | 16.92M |
| 2026-07-21 | $216.92 | +18.78% | $193.05 | $217.62 | $192.12 | 25.63M |
| 2026-07-20 | $182.62 | +2.76% | $186.96 | $194.34 | $179.08 | 16.90M |
| 2026-07-17 | $177.71 | +3.46% | $165.07 | $186.77 | $164.31 | 24.91M |
| 2026-07-16 | $171.77 | -13.90% | $190.41 | $193.10 | $169.23 | 28.41M |
| 2026-07-15 | $199.51 | +2.79% | $197.42 | $203.25 | $187.24 | 18.84M |
| 2026-07-14 | $194.09 | -7.80% | $217.04 | $222.75 | $193.00 | 17.93M |
| 2026-07-13 | $210.51 | -4.16% | $212.69 | $219.00 | $204.70 | 10.84M |
| 2026-07-10 | $219.65 | +1.60% | $213.03 | $224.48 | $207.44 | 11.49M |
| 2026-07-09 | $216.20 | -0.13% | $229.18 | $229.50 | $211.51 | 13.99M |
| 2026-07-08 | $216.48 | +10.91% | $192.67 | $218.49 | $192.67 | 17.93M |
| 2026-07-07 | $195.19 | -8.37% | $202.32 | $207.52 | $193.68 | 17.16M |
| 2026-07-06 | $213.02 | -1.21% | $216.25 | $224.97 | $206.21 | 14.92M |
| 2026-07-02 | $215.62 | -5.92% | $233.00 | $237.26 | $207.30 | 24.80M |
| 2026-07-01 | $229.18 | -17.01% | $240.27 | $246.49 | $228.17 | 30.68M |
| 2026-06-30 | $276.17 | +5.75% | $258.26 | $290.60 | $255.80 | 12.87M |
| 2026-06-29 | $261.15 | +8.68% | $249.38 | $263.80 | $234.50 | 14.30M |
| 2026-06-26 | $240.30 | -6.36% | $244.85 | $248.80 | $234.40 | 13.16M |
| 2026-06-25 | $256.63 | -1.17% | $272.57 | $275.52 | $252.56 | 14.50M |
| 2026-06-24 | $259.66 | -5.66% | $275.10 | $276.15 | $249.21 | 15.29M |
| 2026-06-23 | $275.25 | -2.95% | $257.75 | $295.23 | $251.00 | 18.77M |
| 2026-06-22 | $283.61 | -1.07% | $289.96 | $299.86 | $278.00 | 14.70M |
| 2026-06-18 | $286.69 | +2.06% | $298.20 | $298.80 | $275.58 | 36.63M |
| 2026-06-17 | $280.91 | +5.96% | $265.65 | $297.93 | $264.29 | 24.39M |
| 2026-06-16 | $265.10 | +1.93% | $255.47 | $277.35 | $253.40 | 14.64M |
| 2026-06-15 | $260.07 | +11.93% | $251.96 | $262.89 | $245.24 | 16.70M |
| 2026-06-12 | $232.36 | +4.55% | $234.65 | $243.59 | $223.50 | 17.13M |
| 2026-06-11 | $222.24 | +4.98% | $205.39 | $228.49 | $205.00 | 14.30M |
| 2026-06-10 | $211.69 | -3.83% | $215.49 | $230.99 | $211.37 | 15.36M |
| 2026-06-09 | $220.12 | +0.97% | $230.00 | $237.65 | $200.30 | 22.70M |
| 2026-06-08 | $218.00 | -4.31% | $240.40 | $240.40 | $217.70 | 14.01M |
| 2026-06-05 | $227.81 | -12.27% | $246.86 | $250.75 | $216.69 | 20.87M |
| 2026-06-04 | $259.67 | +3.17% | $239.74 | $264.47 | $234.69 | 12.30M |
| 2026-06-03 | $251.68 | -3.42% | $260.21 | $267.46 | $247.51 | 11.53M |
| 2026-06-02 | $260.58 | -1.49% | $272.10 | $278.84 | $259.75 | 14.04M |
| 2026-06-01 | $264.51 | +14.46% | $244.09 | $274.80 | $238.00 | 24.25M |
| 2026-05-29 | $231.09 | +2.10% | $227.86 | $233.60 | $210.40 | 23.75M |
| 2026-05-28 | $226.34 | +8.62% | $230.38 | $232.89 | $219.01 | 26.02M |
| 2026-05-27 | $208.37 | +0.15% | $207.79 | $209.64 | $198.31 | 13.98M |
| 2026-05-26 | $208.06 | -3.12% | $220.68 | $221.01 | $205.66 | 11.29M |
| 2026-05-22 | $214.77 | -2.35% | $219.26 | $221.92 | $210.73 | 10.61M |