The highest closing price for Nebius (NBIS) last month was $113.23, on September 24. It was up 70.4% for the month. The latest price is $125.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $113.45 | $117.65 | $111.66 | $112.27 | 20,425,100 |
September 29 2025 | $109.38 | $112.52 | $108.33 | $110.22 | 12,067,000 |
September 26 2025 | $109.93 | $109.99 | $102.80 | $107.70 | 14,915,100 |
September 25 2025 | $108.06 | $114.08 | $105.88 | $107.94 | 19,658,800 |
September 24 2025 | $109.14 | $114.85 | $104.85 | $113.23 | 25,341,200 |
September 23 2025 | $108.04 | $109.98 | $104.25 | $107.80 | 16,693,500 |
September 22 2025 | $101.95 | $108.58 | $98.52 | $106.60 | 24,365,200 |
September 19 2025 | $94.14 | $99.55 | $93.25 | $99.31 | 18,649,300 |
September 18 2025 | $95.08 | $97.68 | $92.03 | $94.12 | 18,068,500 |
September 17 2025 | $91.67 | $95.00 | $88.83 | $94.08 | 24,500,300 |
September 16 2025 | $91.20 | $91.30 | $88.02 | $89.43 | 11,737,300 |
September 15 2025 | $92.61 | $94.42 | $88.84 | $90.96 | 19,391,500 |
September 12 2025 | $91.19 | $92.00 | $86.78 | $90.41 | 22,794,900 |
September 11 2025 | $92.67 | $93.87 | $88.42 | $89.19 | 37,580,600 |
September 10 2025 | $91.64 | $100.51 | $91.00 | $93.39 | 44,690,600 |
September 09 2025 | $97.20 | $98.68 | $86.12 | $95.72 | 88,378,300 |
September 08 2025 | $64.67 | $66.64 | $63.80 | $64.06 | 23,050,000 |
September 05 2025 | $66.50 | $67.39 | $63.26 | $65.47 | 5,811,700 |
September 04 2025 | $65.45 | $66.50 | $64.41 | $64.91 | 5,473,300 |
September 03 2025 | $66.88 | $67.00 | $64.83 | $65.65 | 6,506,200 |
September 02 2025 | $65.90 | $67.88 | $64.11 | $65.72 | 9,333,000 |
Daily pricing data for Nebius dates back to 5/24/2011, and may be incomplete.
