NBIS
NEBIUS GROUP-A (NBIS)
NASDAQ
$277.51-$6.10 (-2.15%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $62.5B
    Market Cap
  • 497.33%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    +32.05%
    Low Price$208.06
    High Price$286.69
  • 3 Months
    +141.12%
    Low Price$92.26
    High Price$286.69
  • 1 Year
    +497.33%
    Low Price$44.30
    High Price$286.69
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
105.95
107.87
101.35
101.95
-1.74%
14,922,003
03/31/2026
97.98
103.89
95.73
103.76
+12.46%
21,546,895
03/30/2026
102.24
102.24
89.65
92.26
-8.49%
16,684,975
03/27/2026
105.83
106.26
100.27
100.82
-4.86%
11,552,139
03/26/2026
113.26
113.30
105.41
105.97
-7.92%
13,405,487
03/25/2026
116.87
118.80
113.33
115.09
+0.16%
12,131,117
03/24/2026
116.18
117.80
112.01
114.91
+0.67%
11,880,857
03/23/2026
116.71
121.31
113.55
114.15
-2.95%
13,470,116
03/20/2026
120.48
123.72
112.63
117.62
-3.21%
17,412,016
03/19/2026
115.26
121.80
114.77
121.52
+2.50%
14,606,007
03/18/2026
114.80
122.77
114.00
118.56
+1.92%
35,792,305
03/17/2026
120.34
121.50
113.11
116.33
-10.41%
57,264,040
03/16/2026
124.75
132.30
124.42
129.85
+14.96%
34,657,739
03/13/2026
110.44
116.57
110.14
112.95
+4.54%
15,433,662
03/12/2026
109.09
111.04
106.52
108.04
-3.53%
13,302,418
03/11/2026
105.16
114.08
104.49
112.00
+16.14%
34,845,341
03/10/2026
95.14
98.40
95.00
96.43
+1.57%
7,125,504
03/09/2026
87.36
95.20
86.50
94.94
+6.28%
9,983,794
03/06/2026
92.30
94.95
88.80
89.33
-6.61%
7,829,374
03/05/2026
96.75
99.25
91.62
95.65
-2.18%
8,769,277
03/04/2026
90.40
98.48
90.15
97.78
+12.65%
12,975,822
03/03/2026
86.15
89.87
83.53
86.80
-4.63%
10,158,213
03/02/2026
88.00
91.39
86.80
91.01
-0.20%
11,049,517
02/27/2026
98.70
99.30
88.40
91.19
-13.05%
22,945,166
02/26/2026
106.00
108.32
102.00
104.88
-1.17%
8,529,286
02/25/2026
104.99
107.44
102.80
106.12
+3.45%
8,737,196
02/24/2026
99.37
103.75
97.75
102.58
+1.96%
7,436,013
02/23/2026
96.31
101.16
95.30
100.61
+2.75%
8,882,203
02/20/2026
106.59
108.32
97.03
97.92
-9.00%
17,292,004
02/19/2026
100.43
107.98
100.43
107.61
+5.71%
17,315,023
02/18/2026
99.73
104.40
96.86
101.80
+4.39%
13,132,490
02/17/2026
96.00
99.29
93.50
97.52
-0.50%
11,665,234
02/13/2026
89.86
100.32
88.86
98.01
+9.23%
20,543,825
02/12/2026
84.10
90.76
79.69
89.73
+1.26%
25,735,527
02/12/2026
-$0.68 Earnings
02/11/2026
92.92
94.75
87.14
88.61
-3.46%
13,933,025
02/10/2026
92.92
95.55
91.66
91.79
-1.17%
10,388,584
02/09/2026
84.45
93.68
83.81
92.88
+7.87%
13,235,607
02/06/2026
79.23
86.66
77.12
86.10
+16.56%
16,895,651
02/05/2026
79.14
80.82
73.52
73.87
-10.34%
17,441,051
02/04/2026
87.00
87.67
78.44
82.39
-8.40%
15,962,803
02/03/2026
89.93
91.39
84.75
89.95
+2.03%
9,743,079
02/02/2026
85.81
89.25
84.22
88.16
+3.49%
10,501,328
01/30/2026
91.55
92.04
84.12
85.19
-10.24%
18,182,263