The highest closing price for NEAR last month was $51.13, on November 25. It was up 0.4% for the month. The latest price is $51.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $51.14 | $51.15 | $51.11 | $51.12 | 208,500 |
November 26 2025 | $51.11 | $51.13 | $51.09 | $51.12 | 278,200 |
November 25 2025 | $51.08 | $51.13 | $51.07 | $51.13 | 803,200 |
November 24 2025 | $51.09 | $51.09 | $51.05 | $51.09 | 391,200 |
November 21 2025 | $51.06 | $51.07 | $51.03 | $51.07 | 432,600 |
November 20 2025 | $51.02 | $51.02 | $50.99 | $51.02 | 520,000 |
November 19 2025 | $51.01 | $51.01 | $50.97 | $50.99 | 329,400 |
November 18 2025 | $50.95 | $51.01 | $50.95 | $50.98 | 812,500 |
November 17 2025 | $50.98 | $50.98 | $50.95 | $50.96 | 298,700 |
November 14 2025 | $51.00 | $51.00 | $50.95 | $50.96 | 507,300 |
November 13 2025 | $50.98 | $50.98 | $50.94 | $50.95 | 921,100 |
November 12 2025 | $51.01 | $51.01 | $50.98 | $50.99 | 330,600 |
November 11 2025 | $50.97 | $51.01 | $50.96 | $51.00 | 214,300 |
November 10 2025 | $50.97 | $50.98 | $50.93 | $50.97 | 431,400 |
November 07 2025 | $50.97 | $51.00 | $50.94 | $50.99 | 482,200 |
November 06 2025 | $50.93 | $50.97 | $50.93 | $50.97 | 713,700 |
November 05 2025 | $50.94 | $50.94 | $50.89 | $50.90 | 381,500 |
November 04 2025 | $50.94 | $50.96 | $50.93 | $50.95 | 538,100 |
November 03 2025 | $50.94 | $50.94 | $50.89 | $50.92 | 1,167,600 |
Daily pricing data for NEAR dates back to 9/26/2013, and may be incomplete.
