The highest closing price for Nebius (NBIS) last month was $102.80, on December 4. It was down 8.5% for the month. The latest price is $92.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $85.37 | $86.47 | $82.90 | $83.71 | 7,055,872 |
December 30 2025 | $86.38 | $86.96 | $84.56 | $85.17 | 5,802,313 |
December 29 2025 | $84.45 | $88.61 | $84.29 | $86.04 | 8,076,086 |
December 26 2025 | $91.51 | $91.62 | $86.74 | $87.59 | 6,234,606 |
December 24 2025 | $90.23 | $91.42 | $88.65 | $91.13 | 3,338,007 |
December 23 2025 | $90.31 | $92.97 | $88.31 | $90.03 | 8,885,717 |
December 22 2025 | $92.97 | $95.90 | $91.10 | $93.23 | 11,303,100 |
December 19 2025 | $80.65 | $90.54 | $80.16 | $89.46 | 17,558,699 |
December 18 2025 | $79.05 | $80.35 | $77.01 | $78.09 | 10,345,820 |
December 17 2025 | $84.09 | $84.30 | $75.25 | $75.45 | 17,064,070 |
December 16 2025 | $79.58 | $81.56 | $76.88 | $80.95 | 13,847,810 |
December 15 2025 | $88.10 | $88.24 | $80.06 | $81.14 | 17,138,600 |
December 12 2025 | $93.31 | $95.65 | $86.20 | $87.69 | 14,990,620 |
December 11 2025 | $89.20 | $95.45 | $86.70 | $94.28 | 11,896,080 |
December 10 2025 | $95.73 | $97.09 | $92.20 | $93.59 | 10,080,740 |
December 09 2025 | $98.09 | $100.88 | $96.10 | $96.41 | 10,059,980 |
December 08 2025 | $97.29 | $100.50 | $95.30 | $100.33 | 8,737,775 |
December 05 2025 | $100.34 | $101.35 | $96.20 | $98.04 | 13,041,140 |
December 04 2025 | $99.07 | $103.84 | $97.47 | $102.80 | 11,234,130 |
December 03 2025 | $95.02 | $99.06 | $91.00 | $98.92 | 11,307,490 |
December 02 2025 | $100.36 | $102.95 | $96.06 | $96.45 | 11,332,670 |
December 01 2025 | $91.45 | $101.60 | $89.01 | $100.15 | 14,127,100 |
Daily pricing data for Nebius dates back to 5/24/2011, and may be incomplete.
