NBIS
NEBIUS GROUP-A (NBIS)
NASDAQ
$218.96-$0.17 (-0.08%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $48.3B
    Market Cap
  • 217.67%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +1.02%
    Low Price$148.22
    High Price$277.68
  • 3 Months
    -0.36%
    Low Price$148.22
    High Price$286.69
  • 1 Year
    +217.67%
    Low Price$64.06
    High Price$286.69
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
260.22
267.46
247.51
251.68
-3.42%
11,570,589
06/02/2026
272.10
278.84
259.75
260.58
-1.49%
14,044,178
06/01/2026
244.09
274.80
238.00
264.51
+14.46%
24,310,718
05/29/2026
227.86
233.60
210.40
231.09
+2.10%
23,759,867
05/28/2026
230.38
232.89
219.01
226.34
+8.62%
26,016,821
05/27/2026
207.79
209.64
198.31
208.37
+0.15%
13,981,091
05/26/2026
220.68
221.01
205.66
208.06
-3.12%
11,302,066
05/22/2026
219.26
221.92
210.73
214.77
-2.35%
10,606,678
05/21/2026
211.74
226.81
208.80
219.93
+14.65%
22,931,552
05/20/2026
203.97
204.25
190.64
191.82
-2.99%
13,264,029
05/19/2026
191.00
202.81
183.00
197.73
-1.07%
16,832,930
05/18/2026
217.47
218.07
190.08
199.86
-9.13%
21,080,147
05/15/2026
217.61
228.79
211.80
219.94
-0.55%
22,919,767
05/14/2026
213.38
233.73
207.75
221.15
+6.70%
29,922,179
05/13/2026
203.85
217.34
195.00
207.27
+15.72%
38,770,074
05/13/2026
-$0.33 Earnings
05/12/2026
180.42
185.61
172.25
179.11
-3.76%
11,723,280
05/11/2026
179.90
196.46
178.55
186.10
+5.11%
14,097,484
05/08/2026
183.70
188.25
176.50
177.05
-4.18%
12,929,585
05/07/2026
190.01
197.89
177.00
184.77
-5.29%
19,203,361
05/06/2026
179.60
195.99
175.11
195.09
+10.90%
19,331,135
05/05/2026
171.65
179.96
168.71
175.92
-0.28%
11,763,239
05/04/2026
160.39
179.40
159.70
176.42
+14.20%
24,819,296
05/01/2026
141.33
156.00
140.00
154.49
+11.76%
15,854,546
04/30/2026
145.19
146.98
135.00
138.23
-2.10%
12,777,222
04/29/2026
140.10
143.70
134.22
141.19
+4.19%
14,970,376
04/28/2026
138.40
141.46
132.70
135.51
-6.52%
16,055,556
04/27/2026
148.39
148.80
138.56
144.96
-1.49%
14,080,338
04/24/2026
163.67
165.25
145.81
147.16
-6.32%
18,386,432
04/23/2026
155.90
165.81
154.07
157.08
+0.60%
13,968,721
04/22/2026
162.86
167.43
155.35
156.14
-0.26%
12,899,093
04/21/2026
161.22
163.25
155.40
156.55
-1.64%
10,059,564
04/20/2026
157.00
161.75
154.04
159.16
+1.29%
12,470,122
04/17/2026
163.78
164.06
154.73
157.14
-4.96%
17,203,573
04/16/2026
167.00
168.71
160.09
165.34
-0.86%
13,912,331
04/15/2026
160.23
166.81
156.50
166.77
+2.98%
14,356,309
04/14/2026
161.10
166.10
158.52
161.94
+4.77%
21,983,167
04/13/2026
142.70
159.50
142.30
154.56
+6.62%
23,449,061
04/10/2026
134.89
149.82
134.89
144.97
+6.34%
25,749,389
04/09/2026
125.00
136.55
124.55
136.33
+9.06%
20,471,796
04/08/2026
126.88
127.75
119.35
125.00
+6.47%
18,679,230
04/07/2026
110.63
117.90
110.28
117.40
+4.32%
13,136,907
04/06/2026
108.66
113.84
107.45
112.54
+3.42%
10,920,687
04/02/2026
96.41
108.96
96.19
108.82
+6.74%
13,686,790