MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NBIS — Nebius Group N.V. Class A Ordinary Shares
NasdaqNebius Group N.V. Class A Ordinary Shares
$249.87
+17.30(+7.44%)
- O
- 237.22
- H
- 255.10
- L
- 237.00
- V
- 21.22M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$249.87
Period Return+921.55%
Period High$299.86
Period Low$21.45
Avg Daily Volume16.71M
Total Trading Days365
NBIS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $237.22 | $255.10 | $237.00 | $249.87 | +$17.30 | +7.44% | 21,222,024 | $248.73 | $237.00 $255.10 |
| Oct 5, 2026 | $244.10 | $244.49 | $230.51 | $232.57 | $-10.24 | -4.22% | 15,066,750 | $234.61 | $230.51 $244.49 |
| Oct 2, 2026 | $235.76 | $248.34 | $235.34 | $242.81 | +$10.53 | +4.53% | 12,268,427 | $243.07 | $235.34 $248.34 |
| Oct 1, 2026 | $236.18 | $239.63 | $228.47 | $232.28 | $-3.60 | -1.53% | 12,329,187 | $232.98 | $228.47 $239.63 |
| Sep 30, 2026 | $243.66 | $250.48 | $235.06 | $235.88 | $-1.48 | -0.62% | 14,717,718 | $239.82 | $235.06 $250.48 |
| Sep 29, 2026 | $235.18 | $246.98 | $233.61 | $237.36 | +$5.48 | +2.36% | 13,102,154 | $240.11 | $233.61 $246.98 |
| Sep 28, 2026 | $235.20 | $245.35 | $228.38 | $231.88 | $-5.45 | -2.30% | 12,762,124 | $235.00 | $228.38 $245.35 |
| Sep 25, 2026 | $245.60 | $246.92 | $235.41 | $237.33 | $-6.15 | -2.53% | 11,048,832 | $238.95 | $235.41 $246.92 |
| Sep 24, 2026 | $231.84 | $249.19 | $229.50 | $243.48 | +$16.87 | +7.44% | 24,334,964 | $241.99 | $229.50 $249.19 |
| Sep 23, 2026 | $235.16 | $236.57 | $226.39 | $226.61 | $-9.51 | -4.03% | 11,013,375 | $231.31 | $226.39 $236.57 |
| Sep 22, 2026 | $233.24 | $246.61 | $231.66 | $236.12 | +$3.32 | +1.43% | 15,388,960 | $238.18 | $231.66 $246.61 |
| Sep 21, 2026 | $225.96 | $237.96 | $221.30 | $232.80 | +$9.26 | +4.14% | 17,531,105 | $230.99 | $221.30 $237.96 |
| Sep 18, 2026 | $217.90 | $224.65 | $210.30 | $223.54 | +$5.55 | +2.55% | 21,347,716 | $219.11 | $210.30 $224.65 |
| Sep 17, 2026 | $230.02 | $232.85 | $209.65 | $217.99 | +$8.62 | +4.12% | 30,822,049 | $216.09 | $209.65 $232.85 |
| Sep 16, 2026 | $212.49 | $220.40 | $208.46 | $209.37 | +$2.00 | +0.96% | 13,929,365 | $214.44 | $208.46 $220.40 |
| Sep 15, 2026 | $211.03 | $216.56 | $206.85 | $207.37 | $-4.82 | -2.27% | 10,314,966 | $209.98 | $206.85 $216.56 |
| Sep 14, 2026 | $204.98 | $219.32 | $203.87 | $212.19 | $-12.36 | -5.50% | 13,633,738 | $212.81 | $203.87 $219.32 |
| Sep 11, 2026 | $234.80 | $234.95 | $223.64 | $224.55 | $-3.56 | -1.56% | 11,228,342 | $228.07 | $223.64 $234.95 |
| Sep 10, 2026 | $232.00 | $238.33 | $226.03 | $228.11 | $-12.24 | -5.09% | 13,059,379 | $229.98 | $226.03 $238.33 |
| Sep 9, 2026 | $247.91 | $250.27 | $240.20 | $240.35 | $-3.53 | -1.45% | 11,438,960 | $243.52 | $240.20 $250.27 |
| Sep 8, 2026 | $234.85 | $254.74 | $234.33 | $243.88 | +$17.49 | +7.73% | 26,697,328 | $244.22 | $234.33 $254.74 |
| Sep 4, 2026 | $210.19 | $226.58 | $209.41 | $226.39 | +$15.76 | +7.48% | 14,970,671 | $218.95 | $209.41 $226.58 |
| Sep 3, 2026 | $202.88 | $211.67 | $196.63 | $210.63 | +$6.54 | +3.20% | 10,695,216 | $207.08 | $196.63 $211.67 |
| Sep 2, 2026 | $195.66 | $205.21 | $195.15 | $204.09 | +$4.55 | +2.28% | 10,548,180 | $201.45 | $195.15 $205.21 |
| Sep 1, 2026 | $199.91 | $202.81 | $194.80 | $199.54 | $-6.78 | -3.29% | 10,859,258 | $199.15 | $194.80 $202.81 |
| Aug 31, 2026 | $205.74 | $208.88 | $201.50 | $206.32 | $-2.86 | -1.37% | 10,579,558 | $204.90 | $201.50 $208.88 |
| Aug 28, 2026 | $211.96 | $214.28 | $205.48 | $209.18 | $-9.30 | -4.26% | 13,122,093 | $209.17 | $205.48 $214.28 |
| Aug 27, 2026 | $223.37 | $228.50 | $215.41 | $218.48 | +$4.55 | +2.13% | 16,068,171 | $220.71 | $215.41 $228.50 |
| Aug 26, 2026 | $215.50 | $221.47 | $213.60 | $213.93 | $-8.04 | -3.62% | 10,562,818 | $217.44 | $213.60 $221.47 |
| Aug 25, 2026 | $217.96 | $223.44 | $213.55 | $221.97 | +$11.06 | +5.24% | 13,547,944 | $219.40 | $213.55 $223.44 |