The closing price for Nebius (NBIS) in July 2025 was $54.43, on July 31, 2025. It was down 0.3% for the month. The latest price is $186.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $53.33 | $57.13 | $52.90 | $54.43 | 22,905,490 |
July 30 2025 | $50.88 | $52.50 | $50.25 | $51.29 | 8,009,413 |
July 29 2025 | $53.29 | $54.70 | $50.00 | $50.40 | 10,638,300 |
July 28 2025 | $51.69 | $52.81 | $50.55 | $52.75 | 8,599,545 |
July 25 2025 | $52.52 | $52.76 | $51.32 | $51.37 | 6,237,591 |
July 24 2025 | $53.28 | $53.78 | $51.02 | $52.16 | 7,220,664 |
July 23 2025 | $51.20 | $52.04 | $50.44 | $51.88 | 7,288,526 |
July 22 2025 | $52.15 | $52.30 | $49.00 | $51.01 | 9,913,873 |
July 21 2025 | $53.71 | $58.16 | $51.88 | $52.37 | 19,795,711 |
July 18 2025 | $54.65 | $54.80 | $51.01 | $52.79 | 9,593,830 |
July 17 2025 | $53.81 | $56.16 | $52.71 | $53.69 | 10,876,380 |
July 16 2025 | $53.58 | $53.65 | $50.12 | $53.31 | 11,106,700 |
July 15 2025 | $52.33 | $55.43 | $51.02 | $53.53 | 18,454,811 |
July 14 2025 | $48.93 | $52.21 | $48.80 | $51.95 | 24,405,131 |
July 11 2025 | $46.52 | $47.61 | $43.89 | $44.30 | 9,198,213 |
July 10 2025 | $46.50 | $47.24 | $45.25 | $46.43 | 8,475,988 |
July 09 2025 | $47.40 | $48.80 | $45.81 | $46.05 | 10,148,670 |
July 08 2025 | $48.10 | $48.55 | $46.65 | $47.10 | 8,447,779 |
July 07 2025 | $49.33 | $49.33 | $47.22 | $47.84 | 9,432,634 |
July 03 2025 | $50.99 | $50.99 | $49.80 | $50.25 | 5,143,329 |
July 02 2025 | $50.26 | $51.20 | $48.88 | $49.97 | 8,151,086 |
July 01 2025 | $54.60 | $55.38 | $49.77 | $50.31 | 14,286,390 |
Daily pricing data for Nebius dates back to 5/24/2011, and may be incomplete.