The highest closing price for NEAR last month was $50.98, last Wednesday. It was up 0.9% for the month. The latest price is $50.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $50.81 | $50.98 | $50.81 | $50.98 | 294,315 |
April 29 2025 | $50.80 | $50.86 | $50.77 | $50.85 | 546,089 |
April 28 2025 | $50.73 | $50.83 | $50.72 | $50.72 | 715,268 |
April 25 2025 | $50.64 | $50.73 | $50.61 | $50.72 | 624,295 |
April 24 2025 | $50.59 | $50.70 | $50.58 | $50.70 | 824,640 |
April 23 2025 | $50.65 | $50.66 | $50.42 | $50.49 | 897,023 |
April 22 2025 | $50.58 | $50.61 | $50.51 | $50.56 | 584,401 |
April 21 2025 | $50.58 | $50.61 | $50.55 | $50.56 | 795,429 |
April 17 2025 | $50.45 | $50.53 | $50.45 | $50.51 | 1,032,404 |
April 16 2025 | $50.43 | $50.45 | $50.37 | $50.45 | 544,763 |
April 15 2025 | $50.36 | $50.41 | $50.34 | $50.37 | 363,611 |
April 14 2025 | $50.24 | $50.37 | $50.24 | $50.33 | 1,325,012 |
April 11 2025 | $50.26 | $50.30 | $50.13 | $50.22 | 758,882 |
April 10 2025 | $50.39 | $50.57 | $50.30 | $50.56 | 926,140 |
April 09 2025 | $50.31 | $50.60 | $50.19 | $50.40 | 902,071 |
April 08 2025 | $50.33 | $50.50 | $50.33 | $50.39 | 513,608 |
April 07 2025 | $50.54 | $50.60 | $50.31 | $50.41 | 624,418 |
April 04 2025 | $50.73 | $50.75 | $50.48 | $50.58 | 713,495 |
April 03 2025 | $50.55 | $50.81 | $50.40 | $50.81 | 446,342 |
April 02 2025 | $50.52 | $50.61 | $50.48 | $50.49 | 275,844 |
April 01 2025 | $50.52 | $50.56 | $50.50 | $50.51 | 344,130 |
Daily pricing data for NEAR dates back to 9/26/2013, and may be incomplete.
