The highest closing price for Nebius (NBIS) last month was $48.07, on February 18. It was up 8.4% for the month. The latest price is $28.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $30.87 | $33.57 | $30.25 | $32.49 | 11,659,600 |
February 27 2025 | $37.70 | $38.05 | $31.71 | $32.05 | 16,716,300 |
February 26 2025 | $35.98 | $37.92 | $35.13 | $35.98 | 12,278,900 |
February 25 2025 | $35.20 | $36.48 | $32.73 | $34.21 | 14,779,000 |
February 24 2025 | $37.90 | $38.18 | $34.03 | $36.22 | 21,806,800 |
February 21 2025 | $45.48 | $45.80 | $39.50 | $39.84 | 22,147,000 |
February 20 2025 | $40.04 | $48.63 | $38.50 | $46.25 | 36,538,300 |
February 19 2025 | $47.20 | $47.93 | $44.50 | $44.83 | 18,331,300 |
February 18 2025 | $47.27 | $50.87 | $46.74 | $48.07 | 28,138,400 |
February 14 2025 | $45.00 | $47.68 | $41.65 | $44.49 | 35,111,400 |
February 13 2025 | $40.19 | $41.83 | $38.68 | $41.70 | 8,181,300 |
February 12 2025 | $39.66 | $40.63 | $38.92 | $39.30 | 9,121,600 |
February 11 2025 | $40.11 | $42.44 | $39.96 | $41.42 | 9,458,500 |
February 10 2025 | $38.82 | $41.30 | $38.70 | $40.97 | 12,583,300 |
February 07 2025 | $35.34 | $39.50 | $34.91 | $38.13 | 17,526,600 |
February 06 2025 | $34.00 | $34.86 | $32.63 | $34.55 | 8,747,400 |
February 05 2025 | $34.80 | $35.51 | $33.57 | $33.93 | 6,639,300 |
February 04 2025 | $34.10 | $34.97 | $33.01 | $34.50 | 7,675,000 |
February 03 2025 | $29.97 | $34.13 | $29.60 | $33.31 | 11,380,000 |
Daily pricing data for Nebius dates back to 5/24/2011, and may be incomplete.
