The highest closing price for Nebius (NBIS) last month was $129.85, on March 16. It was up 17.9% for the month. The latest price is $165.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $97.98 | $103.89 | $95.73 | $103.76 | 21,546,900 |
March 30 2026 | $102.24 | $102.24 | $89.65 | $92.26 | 16,685,000 |
March 27 2026 | $105.83 | $106.26 | $100.27 | $100.82 | 11,552,100 |
March 26 2026 | $113.26 | $113.30 | $105.41 | $105.97 | 13,405,500 |
March 25 2026 | $116.87 | $118.80 | $113.33 | $115.09 | 12,131,100 |
March 24 2026 | $116.18 | $117.80 | $112.01 | $114.91 | 11,830,600 |
March 23 2026 | $116.71 | $121.31 | $113.55 | $114.15 | 13,470,100 |
March 20 2026 | $120.48 | $123.72 | $112.63 | $117.62 | 17,414,000 |
March 19 2026 | $115.26 | $121.80 | $114.77 | $121.52 | 14,606,000 |
March 18 2026 | $114.80 | $122.77 | $114.00 | $118.56 | 35,792,300 |
March 17 2026 | $120.34 | $121.50 | $113.11 | $116.33 | 57,203,800 |
March 16 2026 | $124.75 | $132.30 | $124.42 | $129.85 | 34,657,700 |
March 13 2026 | $110.44 | $116.57 | $110.14 | $112.95 | 15,433,700 |
March 12 2026 | $109.09 | $111.04 | $106.52 | $108.04 | 13,302,400 |
March 11 2026 | $105.16 | $114.08 | $104.49 | $112.00 | 34,845,300 |
March 10 2026 | $95.14 | $98.40 | $95.00 | $96.43 | 7,125,504 |
March 09 2026 | $87.36 | $95.20 | $86.50 | $94.94 | 9,983,794 |
March 06 2026 | $92.30 | $94.95 | $88.80 | $89.33 | 7,829,400 |
March 05 2026 | $96.75 | $99.25 | $91.62 | $95.65 | 8,769,300 |
March 04 2026 | $90.40 | $98.48 | $90.15 | $97.78 | 12,975,800 |
March 03 2026 | $86.15 | $89.87 | $83.53 | $86.80 | 10,158,200 |
March 02 2026 | $88.00 | $91.39 | $86.80 | $91.01 | 11,049,500 |
Daily pricing data for Nebius dates back to 5/24/2011, and may be incomplete.
