Dark

NBIS
Nebius Group N.V. Class A
stock NASDAQ

At Close

May 9, 2025 3:59:55 PM EDT

28.27USD+0.284%(+0.08)7,614,033

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

28.35USD+0.568%(+0.16)86,712

After-hours

May 9, 2025 4:58:30 PM EDT

28.90USD+2.229%(+0.63)149,696

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	28.3500	29.0800	27.2000	28.270	+0.177%	8,477,340	0.000%
2025-05-08	27.8400	28.5900	27.3000	28.220	+2.805%	6,853,824	+0.177%
2025-05-07	27.5500	27.8700	26.2600	27.450	+9.625%	17,899,382	+2.987%
2025-05-06	23.3000	25.0700	23.2500	25.040	+5.210%	6,024,079	+12.899%
2025-05-05	24.6000	24.6600	23.7300	23.800	-6.299%	4,599,858	+18.782%
2025-05-02	24.6500	25.6162	24.3900	25.400	+6.165%	6,124,608	+11.299%
2025-05-01	25.0250	25.7100	23.9200	23.925	+5.257%	7,475,342	+18.161%
2025-04-30	22.5000	22.8000	21.4501	22.730	-4.736%	6,099,431	+24.373%
2025-04-29	24.1100	24.4150	23.7000	23.860	-1.037%	3,404,823	+18.483%
2025-04-28	24.2050	24.5994	23.3100	24.110	-1.511%	3,609,706	+17.254%
2025-04-25	24.5700	25.0800	23.8600	24.480	+0.082%	5,825,710	+15.482%
2025-04-24	23.0850	24.6189	22.9320	24.460	+6.533%	5,588,660	+15.576%
2025-04-23	23.2500	23.7861	22.5500	22.960	+5.032%	7,948,988	+23.127%
2025-04-22	21.1500	22.0350	21.0200	21.860	+5.502%	4,708,692	+29.323%
2025-04-21	21.2400	21.3500	20.2500	20.720	-3.762%	4,267,868	+36.438%
2025-04-17	21.3200	21.8500	21.0215	21.530	+2.135%	3,973,038	+31.305%
2025-04-16	20.6300	21.3050	20.5100	21.080	-1.172%	4,473,320	+34.108%
2025-04-15	21.3100	21.5800	20.8028	21.330	+2.894%	4,681,536	+32.536%
2025-04-14	22.3200	22.7780	20.5100	20.730	-3.626%	6,090,954	+36.372%
2025-04-11	21.0000	21.6650	20.2601	21.510	+2.234%	5,470,245	+31.427%
2025-04-10	22.7650	22.8200	20.4100	21.040	-10.315%	8,709,488	+34.363%
2025-04-09	20.5200	23.9968	18.8905	23.460	+16.949%	17,685,383	+20.503%
2025-04-08	22.5200	22.7500	19.6600	20.060	-4.703%	11,102,224	+40.927%
2025-04-07	18.7400	21.9000	18.3100	21.050	+3.746%	12,653,701	+34.299%
2025-04-04	20.7800	21.0992	18.9800	20.290	-6.798%	14,053,016	+39.330%
2025-04-03	21.6000	23.1000	21.5300	21.770	-10.961%	11,659,279	+29.858%
2025-04-02	22.1300	24.7200	22.0907	24.450	+7.757%	18,863,683	+15.624%
2025-04-01	21.6600	22.7500	20.6200	22.690	+7.485%	15,299,499	+24.592%
2025-03-31	21.1150	21.8000	20.7200	21.110	-5.379%	13,795,042	+33.918%
2025-03-28	24.7600	25.0000	21.7550	22.310	-12.200%	24,931,529	+26.714%
2025-03-27	23.4000	25.7000	23.0500	25.410	+2.833%	15,935,172	+11.255%
2025-03-26	26.6300	26.7000	23.8400	24.710	-9.054%	19,464,534	+14.407%
2025-03-25	29.0000	29.3500	26.9101	27.170	-6.920%	10,395,824	+4.049%
2025-03-24	27.7700	29.5400	27.6500	29.190	+8.191%	10,013,466	-3.152%
2025-03-21	25.8100	27.0000	25.5400	26.980	+3.075%	6,798,269	+4.781%
2025-03-20	27.0000	28.3800	25.9500	26.175	-5.094%	9,919,350	+8.004%
2025-03-19	26.1000	28.2000	25.9700	27.580	+7.441%	9,142,847	+2.502%
2025-03-18	27.7700	28.0100	25.6200	25.670	-9.261%	9,837,649	+10.129%
2025-03-17	28.9900	29.1300	27.1000	28.290	-1.600%	8,215,034	-0.071%
2025-03-14	26.9100	28.8100	26.8500	28.750	+9.859%	10,634,455	-1.670%
2025-03-13	27.9800	28.5000	26.0300	26.170	-7.852%	8,752,151	+8.024%
2025-03-12	26.5600	28.5000	25.7000	28.400	+11.591%	19,280,390	-0.458%
2025-03-11	26.5050	26.7300	24.3600	25.450	-2.900%	12,558,248	+11.081%
2025-03-10	27.3500	27.5800	24.8600	26.210	-6.359%	15,938,164	+7.860%
2025-03-07	26.9300	28.3500	26.2000	27.990	+4.440%	11,067,866	+1.000%
2025-03-06	27.7700	28.4700	26.2500	26.800	-11.170%	17,637,674	+5.485%
2025-03-05	30.9600	31.1800	29.3200	30.170	+1.891%	11,432,581	-6.298%
2025-03-04	27.5050	30.9200	26.2100	29.610	+5.374%	18,510,264	-4.525%
2025-03-03	32.8050	33.1800	27.5850	28.100	-13.512%	18,060,713	+0.605%
2025-02-28	30.8700	33.5700	30.2500	32.490	+1.373%	11,659,417	-12.989%
2025-02-27	37.6950	38.0500	31.7100	32.050	-10.923%	17,716,082	-11.794%
2025-02-26	35.9800	37.9200	35.1300	35.980	+5.174%	12,290,436	-21.429%
2025-02-25	35.2000	36.4775	32.7300	34.210	-5.549%	14,778,951	-17.363%
2025-02-24	37.9000	38.1800	34.0305	36.220	-9.075%	21,794,593	-21.949%
2025-02-21	45.4800	45.8000	39.5000	39.835	-13.870%	21,977,685	-29.032%
2025-02-20	40.0400	48.6300	38.5000	46.250	+3.168%	36,367,708	-38.876%
2025-02-19	47.2000	47.9300	44.5000	44.830	-6.740%	18,331,230	-36.940%
2025-02-18	47.2700	50.8700	46.7400	48.070	+8.047%	28,127,398	-41.190%
2025-02-14	45.0000	47.6800	41.6524	44.490	+6.691%	35,110,007	-36.458%
2025-02-13	40.1900	41.8300	38.6800	41.700	+6.107%	8,181,320	-32.206%
2025-02-12	39.6600	40.6300	38.9200	39.300	-5.118%	9,121,362	-28.066%
2025-02-11	40.1100	42.4400	39.9600	41.420	+1.098%	9,458,384	-31.748%
2025-02-10	38.8150	41.3000	38.7000	40.970	+7.448%	12,531,421	-30.998%
2025-02-07	35.3400	39.5000	34.9100	38.130	+10.362%	17,526,616	-25.859%
2025-02-06	34.0000	34.8600	32.6300	34.550	+1.827%	8,747,396	-18.177%
2025-02-05	34.8000	35.5100	33.5700	33.930	-1.652%	6,648,700	-16.681%
2025-02-04	34.1000	34.9700	33.0100	34.500	+3.573%	7,675,034	-18.058%
2025-02-03	29.9720	34.1300	29.6000	33.310	+1.990%	11,229,259	-15.131%
2025-01-31	32.4100	34.5900	31.9200	32.660	+2.704%	11,647,057	-13.442%
2025-01-30	31.2000	33.4000	30.6602	31.800	+6.963%	11,796,622	-11.101%
2025-01-29	29.5500	31.3399	28.9600	29.730	-1.196%	12,787,855	-4.911%
2025-01-28	28.2000	30.2400	26.7000	30.090	+15.376%	22,143,820	-6.049%
2025-01-27	33.5000	33.5900	24.4100	26.080	-37.443%	44,538,120	+8.397%
2025-01-24	39.3700	43.6600	39.2500	41.690	+7.893%	14,055,744	-32.190%
2025-01-23	38.3700	40.0400	37.6200	38.640	-2.227%	7,573,883	-26.837%
2025-01-22	38.4000	40.9600	37.9000	39.520	+5.106%	10,289,997	-28.467%
2025-01-21	36.1400	37.8000	34.6000	37.600	+4.329%	6,532,179	-24.814%
2025-01-17	38.3500	38.3900	35.6100	36.040	-4.123%	4,959,312	-21.559%
2025-01-16	37.1000	38.4700	35.8000	37.590	+1.540%	5,614,892	-24.794%
2025-01-15	37.5300	39.3800	35.5800	37.020	+0.352%	10,053,286	-23.636%
2025-01-14	35.2700	37.3300	34.7293	36.890	+3.275%	10,025,461	-23.367%
2025-01-13	32.2600	36.0000	31.1000	35.720	+7.655%	11,185,495	-20.857%
2025-01-10	29.9000	33.9800	29.0100	33.180	+7.938%	7,192,831	-14.798%
2025-01-08	31.3500	31.7399	29.5800	30.740	-2.536%	4,180,922	-8.035%
2025-01-07	32.3700	34.1000	30.5800	31.540	+1.025%	8,425,099	-10.368%
2025-01-06	31.9639	33.1800	30.7000	31.220	+0.128%	5,716,619	-9.449%
2025-01-03	30.5200	31.5400	29.1030	31.180	+2.196%	4,343,938	-9.333%
2025-01-02	28.1300	30.5800	28.1300	30.510	+10.144%	6,758,876	-7.342%
2024-12-31	27.3900	28.6800	26.7900	27.700	+2.897%	3,810,398	+2.058%
2024-12-30	26.9500	27.2000	25.9000	26.920	-1.428%	3,108,440	+5.015%
2024-12-27	27.9400	28.0000	25.5300	27.310	-2.673%	5,407,527	+3.515%
2024-12-26	28.3000	29.3900	27.3200	28.060	-0.655%	3,024,481	+0.748%
2024-12-24	28.7700	28.9600	27.3700	28.245	-1.379%	2,971,650	+0.089%
2024-12-23	27.0400	28.7350	25.7700	28.640	+7.226%	5,598,973	-1.292%
2024-12-20	26.4900	28.7600	26.0003	26.710	-1.257%	5,536,412	+5.841%
2024-12-19	27.7400	28.1600	25.9800	27.050	-0.148%	6,797,748	+4.510%
2024-12-18	28.9400	30.0000	26.9900	27.090	-7.669%	8,765,094	+4.356%
2024-12-17	33.0000	33.0000	29.1400	29.340	-12.156%	7,593,474	-3.647%
2024-12-16	30.7800	34.4300	30.4900	33.400	+8.618%	7,562,032	-15.359%
2024-12-13	31.6300	31.7000	29.9500	30.750	-1.851%	7,216,732	-8.065%
2024-12-12	32.3600	33.0000	31.1200	31.330	-4.423%	5,684,664	-9.767%
2024-12-11	34.4000	34.9500	31.9500	32.780	-2.730%	6,029,906	-13.758%
2024-12-10	32.7100	35.2500	31.5300	33.700	+5.444%	9,979,131	-16.113%
2024-12-09	38.5700	38.6900	31.5300	31.960	-13.081%	16,659,004	-11.546%
2024-12-06	31.9800	36.8400	31.7500	36.770	+18.004%	14,695,823	-23.117%
2024-12-05	33.9400	34.6000	30.5400	31.160	-3.559%	10,374,585	-9.275%
2024-12-04	30.5000	33.1500	30.0750	32.310	+10.160%	23,832,678	-12.504%
2024-12-03	25.8000	30.0000	25.4300	29.330	+13.903%	22,322,055	-3.614%
2024-12-02	26.1200	27.9000	24.7600	25.750	+17.099%	17,142,170	+9.786%
2024-11-29	22.0000	22.9200	21.2500	21.990	+2.613%	2,856,209	+28.558%
2024-11-27	22.0100	22.8000	21.0000	21.430	-3.119%	2,595,079	+31.918%
2024-11-26	23.1600	23.6000	22.0000	22.120	-5.832%	2,444,576	+27.803%
2024-11-25	24.0000	26.0000	23.2500	23.490	0.000%	6,115,766	+20.349%
2024-11-22	21.5600	23.8208	21.5600	23.490	+6.773%	4,336,851	+20.349%
2024-11-21	20.6500	22.0000	19.6400	22.000	+6.900%	3,639,761	+28.500%
2024-11-20	20.5300	20.7500	19.4600	20.580	-0.339%	3,857,086	+37.366%
2024-11-19	19.1000	20.8200	18.6450	20.650	+11.501%	4,773,161	+36.901%
2024-11-18	17.7300	18.7400	17.6600	18.520	+5.227%	1,782,325	+52.646%
2024-11-15	18.0000	18.4100	17.3850	17.600	-2.709%	2,010,824	+60.625%
2024-11-14	19.0000	19.0000	17.5100	18.090	-2.585%	2,164,529	+56.274%
2024-11-13	19.4300	20.0000	18.4200	18.570	-5.255%	2,088,897	+52.235%
2024-11-12	20.5000	20.9300	19.5000	19.600	-6.399%	2,125,100	+44.235%
2024-11-11	19.8000	21.3000	19.1800	20.940	+5.120%	2,907,223	+35.005%
2024-11-08	20.9800	21.0000	19.5000	19.920	-3.675%	2,245,941	+41.918%
2024-11-07	19.0800	20.9000	19.0800	20.680	+7.150%	2,570,089	+36.702%
2024-11-06	19.9300	19.9300	17.5000	19.300	+1.579%	3,827,214	+46.477%
2024-11-05	20.7400	21.2000	18.5100	19.000	-8.434%	12,434,671	+48.789%
2024-11-04	19.6200	21.7200	19.2100	20.750	+3.029%	4,185,001	+36.241%
2024-11-01	21.7000	21.7000	19.5700	20.140	-5.800%	3,981,548	+40.367%
2024-10-31	22.6000	22.6000	20.0000	21.380	-3.083%	4,366,887	+32.226%
2024-10-30	23.0000	23.1900	20.7500	22.060	-6.723%	22,991,974	+28.150%
2024-10-29	22.9000	24.5000	22.5000	23.650	-0.421%	7,398,169	+19.535%
2024-10-28	20.0000	24.2700	20.0000	23.750	+21.359%	13,233,147	+19.032%
2024-10-25	17.2700	19.5800	17.2700	19.570	+11.004%	6,748,210	+44.456%
2024-10-24	16.8000	17.7500	16.7100	17.630	+2.739%	7,851,777	+60.352%
2024-10-23	18.0000	18.4300	17.1000	17.160	-8.382%	9,849,849	+64.744%
2024-10-22	19.7900	20.0000	17.7601	18.730	-6.350%	6,418,964	+50.934%
2024-10-21	14.2900	20.3600	14.0900	20.000	0.000%	13,616,749	+41.350%

.dark-mode .JvrNvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvrNvT{ color: #333333; background-color: white; border: 2px solid #333333; }NBISNebius Group N.V. Class Astock NASDAQ

NBIS
Nebius Group N.V. Class A
stock NASDAQ