NBIS
NEBIUS GROUP-A (NBIS)
NASDAQ
$158.39-$0.35 (-0.22%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $35.0B
    Market Cap
  • 35.37%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -29.95%
    Low Price$158.74
    High Price$249.87
  • 3 Months
    -28.16%
    Low Price$148.22
    High Price$277.68
  • 1 Year
    +35.37%
    Low Price$73.87
    High Price$286.69
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
158.90
162.99
155.86
158.74
-0.27%
13,531,396
10/22/2026
164.75
167.50
155.73
159.17
-7.23%
26,222,014
10/21/2026
176.46
178.85
164.00
171.57
+0.07%
19,693,884
10/20/2026
164.00
174.74
160.25
171.45
+0.71%
22,637,432
10/19/2026
176.51
176.69
166.59
170.24
+2.88%
26,577,390
10/16/2026
181.17
182.70
163.27
165.47
-12.18%
35,423,001
10/15/2026
175.48
189.33
163.36
188.41
+1.29%
47,744,447
10/14/2026
195.00
198.60
183.11
186.01
-10.08%
34,101,383
10/13/2026
200.50
207.92
197.60
206.86
-1.52%
17,654,801
10/12/2026
217.20
217.20
206.90
210.06
-4.98%
14,076,106
10/09/2026
222.30
225.30
218.50
221.07
+0.62%
9,561,438
10/08/2026
233.13
234.16
217.73
219.71
-7.35%
21,969,274
10/07/2026
242.33
243.62
234.03
237.15
-5.09%
18,053,718
10/06/2026
237.22
255.10
237.00
249.87
+7.44%
21,424,476
10/05/2026
244.10
244.49
230.51
232.57
-4.22%
15,066,750
10/02/2026
235.76
248.34
235.34
242.81
+4.53%
12,268,428
10/01/2026
236.18
239.63
228.47
232.28
-1.53%
12,345,298
09/30/2026
243.66
250.48
235.06
235.88
-0.62%
14,717,709
09/29/2026
235.18
246.98
233.61
237.36
+2.36%
13,106,754
09/28/2026
235.20
245.35
228.38
231.88
-2.30%
12,746,711
09/25/2026
245.60
246.92
235.41
237.33
-2.53%
11,048,832
09/24/2026
231.84
249.19
229.50
243.48
+7.44%
24,355,665
09/23/2026
235.16
236.57
226.39
226.61
-4.03%
11,013,305
09/22/2026
233.24
246.61
231.66
236.12
+1.43%
15,477,871
09/21/2026
225.96
237.96
221.30
232.80
+4.14%
17,595,205
09/18/2026
217.90
224.65
210.30
223.54
+2.55%
21,392,317
09/17/2026
230.02
232.85
209.65
217.99
+4.12%
30,822,049
09/16/2026
212.49
220.40
208.46
209.37
+0.96%
13,929,365
09/15/2026
211.03
216.56
206.85
207.37
-2.27%
10,494,288
09/14/2026
204.98
219.32
203.87
212.19
-5.50%
13,725,146
09/11/2026
234.80
234.95
223.64
224.55
-1.56%
11,228,341
09/10/2026
232.00
238.33
226.03
228.11
-5.09%
13,059,379
09/09/2026
247.91
250.27
240.20
240.35
-1.45%
11,447,660
09/08/2026
234.85
254.74
234.33
243.88
+7.73%
26,906,603
09/04/2026
210.19
226.58
209.41
226.39
+7.48%
14,983,272
09/03/2026
202.88
211.67
196.63
210.63
+3.20%
10,695,215
09/02/2026
195.66
205.21
195.15
204.09
+2.28%
10,829,717
09/01/2026
199.91
202.81
194.80
199.54
-3.29%
10,859,258
08/31/2026
205.74
208.88
201.50
206.32
-1.37%
10,579,558
08/28/2026
211.96
214.28
205.48
209.18
-4.26%
13,212,387
08/27/2026
223.37
228.50
215.41
218.48
+2.13%
16,088,823
08/26/2026
215.50
221.47
213.60
213.93
-3.62%
10,562,752
08/25/2026
217.96
223.44
213.55
221.97
+5.24%
13,569,344
08/24/2026
211.20
213.75
201.89
210.91
-3.75%
16,954,448
08/21/2026
226.36
230.81
217.85
219.13
-0.45%
20,305,629
08/20/2026
223.00
223.00
212.04
220.11
-1.69%
28,700,802
08/19/2026
232.32
236.20
213.75
223.90
-9.87%
50,484,560
08/18/2026
268.70
274.80
244.78
248.43
-7.60%
22,824,265
08/17/2026
276.78
280.83
263.82
268.85
-3.18%
19,722,323
08/14/2026
258.09
278.66
256.91
277.68
+8.88%
29,063,570
08/13/2026
255.47
275.96
247.38
255.04
-1.60%
36,239,147
08/12/2026
226.00
259.44
216.11
259.20
+34.14%
63,677,839
08/12/2026
-$0.12 Earnings
08/11/2026
187.50
195.60
187.31
193.23
+4.95%
22,580,825
08/10/2026
186.08
196.13
183.11
184.11
-2.05%
16,165,203
08/07/2026
197.37
197.42
180.63
187.97
-1.01%
22,823,264
08/06/2026
205.42
215.51
189.17
189.88
-13.29%
26,756,263
08/05/2026
219.95
228.02
214.74
218.99
-2.99%
15,770,916
08/04/2026
216.41
229.47
215.50
225.74
+6.19%
21,499,499
08/03/2026
184.09
221.67
176.25
212.58
+11.64%
29,010,506
07/31/2026
200.94
204.57
182.50
190.41
+1.05%
25,714,805
07/30/2026
172.18
195.89
169.08
188.43
+27.13%
42,318,185
07/29/2026
170.45
172.00
145.80
148.22
-12.65%
39,776,330
07/28/2026
178.87
180.07
161.44
169.69
-9.68%
28,924,647
07/27/2026
196.73
199.89
180.83
187.88
+0.06%
18,265,065
07/24/2026
218.00
218.54
186.41
187.77
-15.02%
24,095,450
07/23/2026
214.29
230.30
214.22
220.97
+1.29%
15,311,568
07/22/2026
211.00
228.67
209.52
218.16
+0.57%
16,936,570
07/21/2026
193.05
217.62
192.12
216.92
+18.78%
25,634,779
07/20/2026
186.97
194.34
179.08
182.62
+2.76%
16,901,621
07/17/2026
165.08
186.77
164.31
177.71
+3.46%
24,912,594
07/16/2026
190.41
193.10
169.23
171.77
-13.90%
28,422,932
07/15/2026
197.42
203.25
187.24
199.51
+2.79%
18,838,113
07/14/2026
217.04
222.75
193.00
194.09
-7.80%
17,664,641
07/13/2026
212.69
219.00
204.70
210.51
-4.16%
10,842,404
07/10/2026
213.03
224.48
207.44
219.65
+1.60%
11,489,612
07/09/2026
229.18
229.50
211.51
216.20
-0.13%
13,997,356
07/08/2026
192.67
218.49
192.67
216.48
+10.91%
17,925,706
07/07/2026
202.32
207.52
193.68
195.19
-8.37%
17,160,796
07/06/2026
216.25
224.97
206.21
213.02
-1.21%
14,919,018
07/02/2026
233.00
237.26
207.30
215.62
-5.92%
25,239,471
07/01/2026
240.27
246.49
228.17
229.18
-17.01%
30,684,774
06/30/2026
258.26
290.60
255.80
276.17
+5.75%
12,879,356
06/29/2026
249.38
263.80
234.50
261.15
+8.68%
14,299,217
06/26/2026
244.85
248.80
234.40
240.30
-6.36%
13,154,998
06/25/2026
272.57
275.52
252.56
256.63
-1.17%
14,615,062
06/24/2026
275.10
276.15
249.21
259.66
-5.66%
15,286,341
06/23/2026
257.75
295.23
251.00
275.25
-2.95%
18,854,897
06/22/2026
289.96
299.86
278.00
283.61
-1.07%
14,704,619
06/18/2026
298.20
298.80
275.58
286.69
+2.06%
36,624,963
06/17/2026
265.65
297.93
264.29
280.91
+5.96%
24,393,290
06/16/2026
255.47
277.35
253.40
265.10
+1.93%
14,643,662
06/15/2026
251.96
262.90
245.24
260.07
+11.93%
16,699,129
06/12/2026
234.65
243.59
223.50
232.36
+4.55%
17,193,938
06/11/2026
205.39
228.49
205.00
222.24
+4.98%
14,359,116
06/10/2026
215.49
230.99
211.37
211.69
-3.83%
15,356,469
06/09/2026
230.00
237.66
200.30
220.12
+0.97%
22,698,115
06/08/2026
240.40
240.40
217.70
218.00
-4.31%
14,008,411
06/05/2026
246.86
250.75
216.69
227.81
-12.27%
20,897,416
06/04/2026
239.74
264.47
234.69
259.67
+3.17%
12,346,055