Nebius Group N.V. Stock Price History
NASDAQ: NBISTechnologyComputer Software: Programming Data ProcessingUSD
221.07+1.36 (+0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBIS price history at a glance
The price history for Nebius Group N.V. (NBIS) on this page begins on October 21, 2024, when the stock closed at $19.57; it most recently closed at $221.07 on October 5, 2026. The highest price in this record is $299.86, reached on June 22, 2026; the latest close is 26.3% below that peak. In the last 12 months alone, NBIS has gained 70.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $299.86
- Date of high
- Jun 22, 2026
- Low since 2024
- $14.09
- Date of low
- Oct 21, 2024
- 52-week high
- $299.86
- 52-week low
- $73.52
- IPO year
- 2011
- Last close
- $221.07
NBIS returns
1 week
-8.95%
1 month
-8.02%
3 months
+0.65%
6 months
+52.49%
Year to date
+164.11%
1 year
+70.61%
NBIS price return, excluding dividends.
NBIS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 221.07 | +145.77% |
| 2025 | 89.95 | +188.49% |
| 2024* | 31.18 | +59.33% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
NBIS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 222.50 | 225.11 | 218.50 | 221.07 | +0.62% | |
| 233.13 | 234.16 | 217.73 | 219.71 | -7.35% | |
| 242.21 | 243.62 | 234.03 | 237.15 | -5.09% | |
| 237.22 | 255.10 | 237.00 | 249.87 | +7.44% | |
| 244.10 | 244.49 | 230.51 | 232.57 | -4.22% | |
| 235.76 | 248.34 | 235.34 | 242.81 | +4.53% | |
| 236.18 | 239.63 | 228.47 | 232.28 | -1.53% | |
| 243.66 | 250.48 | 235.06 | 235.88 | -0.62% | |
| 235.18 | 246.98 | 233.61 | 237.36 | +2.36% | |
| 235.20 | 245.35 | 228.38 | 231.88 | -2.30% | |
| 245.60 | 246.92 | 235.41 | 237.33 | -2.53% | |
| 231.84 | 249.19 | 229.50 | 243.48 | +7.44% | |
| 235.16 | 236.57 | 226.39 | 226.61 | -4.03% | |
| 233.24 | 246.61 | 231.66 | 236.12 | +1.43% | |
| 225.96 | 237.96 | 221.30 | 232.80 | +4.14% | |
| 217.90 | 224.65 | 210.30 | 223.54 | +2.55% | |
| 230.02 | 232.85 | 209.65 | 217.99 | +4.12% | |
| 212.49 | 220.40 | 208.46 | 209.37 | +0.96% | |
| 211.03 | 216.56 | 206.85 | 207.37 | -2.27% | |
| 204.98 | 219.32 | 203.87 | 212.19 | -5.50% | |
| 234.80 | 234.95 | 223.64 | 224.55 | -1.56% | |
| 232.00 | 238.33 | 226.03 | 228.11 | -5.09% | |
| 247.91 | 250.27 | 240.20 | 240.35 | -1.45% | |
| 234.85 | 254.74 | 234.33 | 243.88 | +7.73% | |
| 210.19 | 226.58 | 209.41 | 226.39 | +7.48% | |
| 202.88 | 211.67 | 196.63 | 210.63 | +3.20% | |
| 195.66 | 205.21 | 195.15 | 204.09 | +2.28% | |
| 199.91 | 202.81 | 194.80 | 199.54 | -3.29% | |
| 205.74 | 208.88 | 201.50 | 206.32 | -1.37% | |
| 211.96 | 214.28 | 205.48 | 209.18 | -4.26% | |
| 223.37 | 228.50 | 215.41 | 218.48 | +2.13% | |
| 215.50 | 221.47 | 213.60 | 213.93 | -3.62% | |
| 217.96 | 223.44 | 213.55 | 221.97 | +5.24% | |
| 211.20 | 213.75 | 201.89 | 210.91 | -3.75% | |
| 226.36 | 230.81 | 217.85 | 219.13 | -0.45% | |
| 223.00 | 223.00 | 212.04 | 220.11 | -1.69% | |
| 232.32 | 236.20 | 213.75 | 223.90 | -9.87% | |
| 268.70 | 274.80 | 244.78 | 248.43 | -7.60% | |
| 276.78 | 280.83 | 263.82 | 268.85 | -3.18% | |
| 258.09 | 278.66 | 256.91 | 277.68 | +8.88% | |
| 255.47 | 275.96 | 247.38 | 255.04 | -1.60% | |
| 226.00 | 259.44 | 216.11 | 259.20 | +34.14% | |
| 187.50 | 195.60 | 187.31 | 193.23 | +4.95% | |
| 186.08 | 196.13 | 183.11 | 184.11 | -2.05% | |
| 197.37 | 197.42 | 180.63 | 187.97 | -1.01% | |
| 205.42 | 215.51 | 189.17 | 189.88 | -13.29% | |
| 219.95 | 228.02 | 214.74 | 218.99 | -2.99% | |
| 216.41 | 229.47 | 215.50 | 225.74 | +6.19% | |
| 184.09 | 221.67 | 176.25 | 212.58 | +11.64% | |
| 200.94 | 204.57 | 182.50 | 190.41 | +1.05% | |
| 172.18 | 195.89 | 169.08 | 188.43 | +27.13% | |
| 170.45 | 172.00 | 145.80 | 148.22 | -12.65% | |
| 178.87 | 180.07 | 161.44 | 169.69 | -9.68% | |
| 196.73 | 199.89 | 180.83 | 187.88 | +0.06% | |
| 218.00 | 218.54 | 186.41 | 187.77 | -15.02% | |
| 214.29 | 230.30 | 214.22 | 220.97 | +1.29% | |
| 211.00 | 228.67 | 209.52 | 218.16 | +0.57% | |
| 193.05 | 217.62 | 192.12 | 216.92 | +18.78% | |
| 186.97 | 194.34 | 179.08 | 182.62 | +2.76% | |
| 165.08 | 186.77 | 164.31 | 177.71 | +3.46% | |
| 190.41 | 193.10 | 169.23 | 171.77 | -13.90% | |
| 197.42 | 203.25 | 187.24 | 199.51 | +2.79% | |
| 217.04 | 222.75 | 193.00 | 194.09 | -7.80% | |
| 212.69 | 219.00 | 204.70 | 210.51 | -4.16% | |
| 213.03 | 224.48 | 207.44 | 219.65 | +1.60% | |
| 229.18 | 229.50 | 211.51 | 216.20 | -0.13% | |
| 192.67 | 218.49 | 192.67 | 216.48 | +10.91% | |
| 202.32 | 207.52 | 193.68 | 195.19 | -8.37% | |
| 216.25 | 224.97 | 206.21 | 213.02 | -1.21% | |
| 233.00 | 237.26 | 207.30 | 215.62 | -5.92% | |
| 240.27 | 246.49 | 228.17 | 229.18 | -17.01% | |
| 258.26 | 290.60 | 255.80 | 276.17 | +5.75% | |
| 249.38 | 263.80 | 234.50 | 261.15 | +8.68% | |
| 244.85 | 248.80 | 234.40 | 240.30 | -6.36% | |
| 272.57 | 275.52 | 252.56 | 256.63 | -1.17% | |
| 275.10 | 276.15 | 249.21 | 259.66 | -5.66% | |
| 257.75 | 295.23 | 251.00 | 275.25 | -2.95% | |
| 289.96 | 299.86 | 278.00 | 283.61 | -1.07% | |
| 298.20 | 298.80 | 275.58 | 286.69 | +2.06% | |
| 265.65 | 297.93 | 264.29 | 280.91 | +5.96% | |
| 255.47 | 277.35 | 253.40 | 265.10 | +1.93% | |
| 251.96 | 262.90 | 245.24 | 260.07 | +11.93% | |
| 234.65 | 243.59 | 223.50 | 232.36 | +4.55% | |
| 205.39 | 228.49 | 205.00 | 222.24 | +4.98% | |
| 215.49 | 230.99 | 211.37 | 211.69 | -3.83% | |
| 230.00 | 237.66 | 200.30 | 220.12 | +0.97% | |
| 240.40 | 240.40 | 217.70 | 218.00 | -4.31% | |
| 246.86 | 250.75 | 216.69 | 227.81 | -12.27% | |
| 239.74 | 264.47 | 234.69 | 259.67 | +3.17% | |
| 260.22 | 267.46 | 247.51 | 251.68 | -3.42% | |
| 272.10 | 278.84 | 259.75 | 260.58 | -1.49% | |
| 244.09 | 274.80 | 238.00 | 264.51 | +14.46% | |
| 227.86 | 233.60 | 210.40 | 231.09 | +2.10% | |
| 230.38 | 232.89 | 219.01 | 226.34 | +8.62% | |
| 207.79 | 209.64 | 198.31 | 208.37 | +0.15% | |
| 220.68 | 221.01 | 205.66 | 208.06 | -3.12% | |
| 219.26 | 221.92 | 210.73 | 214.77 | -2.35% | |
| 211.74 | 226.81 | 208.80 | 219.93 | +14.65% | |
| 203.97 | 204.25 | 190.64 | 191.82 | -2.99% | |
| 191.00 | 202.81 | 183.00 | 197.73 | -1.07% | |
| 217.47 | 218.07 | 190.08 | 199.86 | -9.13% | |
| 217.61 | 228.79 | 211.80 | 219.94 | -0.55% | |
| 213.38 | 233.73 | 207.75 | 221.15 | +6.70% | |
| 203.85 | 217.34 | 195.00 | 207.27 | +15.72% | |
| 180.42 | 185.61 | 172.25 | 179.11 | -3.76% | |
| 179.90 | 196.46 | 178.55 | 186.10 | +5.11% | |
| 183.70 | 188.25 | 176.50 | 177.05 | -4.18% | |
| 190.01 | 197.89 | 177.00 | 184.77 | -5.29% | |
| 179.60 | 195.99 | 175.11 | 195.09 | +10.90% | |
| 171.65 | 179.96 | 168.71 | 175.92 | -0.28% | |
| 160.39 | 179.40 | 159.70 | 176.42 | +14.20% | |
| 141.33 | 156.00 | 140.00 | 154.49 | +11.76% | |
| 145.19 | 146.98 | 135.00 | 138.23 | -2.10% | |
| 140.10 | 143.70 | 134.22 | 141.19 | +4.19% | |
| 138.40 | 141.46 | 132.70 | 135.51 | -6.52% | |
| 148.39 | 148.80 | 138.56 | 144.96 | -1.49% | |
| 163.67 | 165.25 | 145.81 | 147.16 | -6.32% | |
| 155.90 | 165.81 | 154.07 | 157.08 | +0.60% | |
| 162.86 | 167.43 | 155.35 | 156.14 | -0.26% | |
| 161.22 | 163.25 | 155.40 | 156.55 | -1.64% | |
| 157.00 | 161.75 | 154.04 | 159.16 | +1.29% | |
| 163.78 | 164.06 | 154.73 | 157.14 | -4.96% | |
| 167.00 | 168.71 | 160.09 | 165.34 | -0.86% | |
| 160.23 | 166.81 | 156.50 | 166.77 | +2.98% | |
| 161.10 | 166.10 | 158.52 | 161.94 | +4.77% | |
| 142.70 | 159.50 | 142.30 | 154.56 | +6.62% | |
| 134.89 | 149.82 | 134.89 | 144.97 | +6.34% | |
| 125.00 | 136.55 | 124.55 | 136.33 | +9.06% | |
| 126.88 | 127.75 | 119.35 | 125.00 | +6.47% | |
| 110.63 | 117.90 | 110.28 | 117.40 | +4.32% | |
| 108.66 | 113.84 | 107.45 | 112.54 | +3.42% | |
| 96.41 | 108.96 | 96.19 | 108.82 | +6.74% | |
| 105.95 | 107.87 | 101.35 | 101.95 | -1.74% | |
| 97.98 | 103.89 | 95.73 | 103.76 | +12.46% | |
| 102.24 | 102.24 | 89.65 | 92.26 | -8.49% | |
| 105.83 | 106.26 | 100.27 | 100.82 | -4.86% | |
| 113.26 | 113.30 | 105.41 | 105.97 | -7.92% | |
| 116.87 | 118.80 | 113.33 | 115.09 | +0.16% | |
| 116.18 | 117.80 | 112.01 | 114.91 | +0.67% | |
| 116.71 | 121.31 | 113.55 | 114.15 | -2.95% | |
| 120.48 | 123.72 | 112.63 | 117.62 | -3.21% | |
| 115.26 | 121.80 | 114.77 | 121.52 | +2.50% | |
| 114.80 | 122.77 | 114.00 | 118.56 | +1.92% | |
| 120.34 | 121.50 | 113.11 | 116.33 | -10.41% | |
| 124.75 | 132.30 | 124.42 | 129.85 | +14.96% | |
| 110.44 | 116.57 | 110.14 | 112.95 | +4.54% | |
| 109.09 | 111.04 | 106.52 | 108.04 | -3.53% | |
| 105.16 | 114.08 | 104.49 | 112.00 | +16.14% | |
| 95.14 | 98.40 | 95.00 | 96.43 | +1.57% | |
| 87.36 | 95.20 | 86.50 | 94.94 | +6.28% | |
| 92.30 | 94.95 | 88.80 | 89.33 | -6.61% | |
| 96.75 | 99.25 | 91.62 | 95.65 | -2.18% | |
| 90.40 | 98.48 | 90.15 | 97.78 | +12.65% | |
| 86.15 | 89.87 | 83.53 | 86.80 | -4.63% | |
| 88.00 | 91.39 | 86.80 | 91.01 | -0.20% | |
| 98.70 | 99.30 | 88.40 | 91.19 | -13.05% | |
| 106.00 | 108.32 | 102.00 | 104.88 | -1.17% | |
| 104.99 | 107.44 | 102.80 | 106.12 | +3.45% | |
| 99.37 | 103.75 | 97.75 | 102.58 | +1.96% | |
| 96.31 | 101.16 | 95.30 | 100.61 | +2.75% | |
| 106.59 | 108.32 | 97.03 | 97.92 | -9.00% | |
| 100.43 | 107.98 | 100.43 | 107.61 | +5.71% | |
| 99.73 | 104.40 | 96.86 | 101.80 | +4.39% | |
| 96.00 | 99.29 | 93.50 | 97.52 | -0.50% | |
| 89.86 | 100.32 | 88.86 | 98.01 | +9.23% | |
| 84.10 | 90.76 | 79.69 | 89.73 | +1.26% | |
| 92.92 | 94.75 | 87.14 | 88.61 | -3.46% | |
| 92.92 | 95.55 | 91.66 | 91.79 | -1.17% | |
| 84.45 | 93.68 | 83.81 | 92.88 | +7.87% | |
| 79.23 | 86.66 | 77.12 | 86.10 | +16.56% | |
| 79.14 | 80.82 | 73.52 | 73.87 | -10.34% | |
| 87.00 | 87.67 | 78.44 | 82.39 | -8.40% | |
| 89.93 | 91.39 | 84.75 | 89.95 | +2.03% | |
| 85.81 | 89.25 | 84.22 | 88.16 | +3.49% | |
| 91.55 | 92.04 | 84.12 | 85.19 | -10.24% | |
| 98.36 | 99.25 | 91.16 | 94.91 | -5.50% | |
| 100.00 | 101.85 | 96.44 | 100.43 | +2.62% | |
| 94.35 | 99.54 | 93.53 | 97.87 | +7.01% | |
| 97.71 | 100.88 | 91.36 | 91.46 | -3.22% | |
| 96.70 | 98.89 | 93.53 | 94.50 | -2.43% | |
| 102.01 | 103.98 | 96.50 | 96.85 | -2.04% | |
| 101.09 | 102.40 | 93.10 | 98.87 | -0.42% | |
| 101.83 | 104.47 | 98.34 | 99.29 | -8.68% | |
| 106.00 | 110.50 | 100.71 | 108.73 | +4.66% | |
| 104.56 | 108.13 | 101.10 | 103.89 | +1.87% | |
| 105.78 | 106.70 | 99.38 | 101.98 | -3.27% | |
| 107.33 | 107.95 | 103.92 | 105.43 | -1.77% | |
| 98.32 | 108.68 | 96.55 | 107.33 | +9.60% | |
| 98.90 | 104.97 | 97.10 | 97.93 | +0.65% | |
| 96.79 | 102.54 | 96.02 | 97.30 | +1.13% | |
| 99.01 | 102.35 | 95.56 | 96.21 | -4.02% | |
| 95.72 | 100.68 | 90.94 | 100.24 | +7.98% | |
| 95.00 | 95.44 | 90.89 | 92.83 | +3.20% | |
| 86.99 | 90.76 | 86.01 | 89.95 | +7.46% | |
| 85.37 | 86.47 | 82.90 | 83.71 | -1.72% | |
| 86.38 | 86.96 | 84.56 | 85.17 | -1.01% | |
| 84.45 | 88.61 | 84.29 | 86.04 | -1.77% | |
| 91.51 | 91.62 | 86.74 | 87.59 | -3.88% | |
| 90.23 | 91.42 | 88.65 | 91.13 | +1.22% | |
| 90.31 | 92.97 | 88.31 | 90.03 | -3.43% | |
| 92.97 | 95.90 | 91.10 | 93.23 | +4.21% | |
| 80.65 | 90.54 | 80.16 | 89.46 | +14.56% | |
| 79.05 | 80.35 | 77.01 | 78.09 | +3.50% | |
| 84.09 | 84.30 | 75.25 | 75.45 | -6.79% | |
| 79.58 | 81.56 | 76.88 | 80.95 | -0.23% | |
| 88.10 | 88.24 | 80.06 | 81.14 | -7.47% | |
| 93.31 | 95.65 | 86.20 | 87.69 | -6.99% | |
| 89.20 | 95.45 | 86.70 | 94.28 | +0.74% | |
| 95.73 | 97.09 | 92.20 | 93.59 | -2.93% | |
| 98.09 | 100.88 | 96.10 | 96.41 | -3.91% | |
| 97.29 | 100.50 | 95.30 | 100.33 | +2.34% | |
| 100.34 | 101.35 | 96.20 | 98.04 | -4.63% | |
| 99.07 | 103.84 | 97.47 | 102.80 | +3.92% | |
| 95.02 | 99.06 | 91.00 | 98.92 | +2.56% | |
| 100.36 | 102.95 | 96.06 | 96.45 | -3.69% | |
| 91.45 | 101.60 | 89.01 | 100.15 | +5.57% | |
| 96.55 | 97.08 | 93.44 | 94.87 | +0.19% | |
| 93.85 | 95.63 | 90.76 | 94.69 | +6.54% | |
| 89.29 | 91.28 | 84.72 | 88.88 | -3.29% | |
| 86.23 | 93.00 | 85.15 | 91.90 | +10.38% | |
| 85.55 | 88.74 | 78.21 | 83.26 | -1.63% | |
| 99.43 | 102.69 | 84.21 | 84.64 | -10.97% | |
| 93.01 | 96.72 | 91.80 | 95.07 | +5.00% | |
| 83.78 | 93.69 | 81.71 | 90.54 | +5.30% | |
| 83.82 | 89.65 | 83.59 | 85.98 | +2.92% | |
| 82.36 | 89.00 | 82.00 | 83.54 | -5.74% | |
| 90.89 | 91.48 | 84.50 | 88.63 | -6.07% | |
| 104.20 | 105.65 | 91.71 | 94.36 | -7.69% | |
| 114.13 | 114.56 | 99.83 | 102.22 | -7.03% | |
| 115.18 | 118.37 | 108.72 | 109.95 | -1.20% | |
| 104.50 | 111.30 | 101.26 | 111.28 | +1.68% | |
| 119.55 | 121.00 | 108.41 | 109.44 | -6.46% | |
| 113.64 | 118.21 | 111.43 | 117.00 | +5.84% | |
| 112.36 | 116.78 | 109.00 | 110.54 | -8.24% | |
| 134.00 | 134.93 | 119.75 | 120.47 | -7.91% | |
| 126.64 | 132.15 | 126.30 | 130.82 | +5.35% | |
| 121.20 | 128.44 | 117.76 | 124.18 | -0.74% | |
| 124.28 | 125.95 | 117.50 | 125.10 | +2.68% | |
| 126.44 | 129.03 | 120.78 | 121.83 | -2.87% | |
| 120.91 | 126.50 | 120.11 | 125.43 | +6.97% | |
| 111.16 | 117.45 | 110.01 | 117.26 | +10.46% | |
| 100.33 | 106.62 | 99.46 | 106.16 | +7.65% | |
| 106.68 | 107.80 | 94.63 | 98.62 | -5.43% | |
| 107.88 | 108.18 | 101.40 | 104.28 | -4.33% | |
| 116.79 | 117.47 | 107.51 | 109.00 | -3.91% | |
| 118.06 | 120.57 | 110.88 | 113.44 | -7.80% | |
| 128.09 | 130.97 | 122.02 | 123.04 | -2.22% | |
| 131.90 | 131.99 | 122.20 | 125.83 | -1.81% | |
| 132.00 | 133.78 | 125.75 | 128.15 | -5.40% | |
| 135.21 | 138.53 | 132.65 | 135.46 | +4.54% | |
| 134.95 | 141.10 | 128.01 | 129.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBIS chart for longer ranges.