Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily NBIS open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
NBIS sits in the top 10% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | $221.92 | $210.73 | $214.77 | -2.35% | 10,606,677 |
| 2026-05-21 | $226.81 | $208.80 | $219.93 | +14.65% | 23,027,655 |
| 2026-05-20 | $204.25 | $190.64 | $191.82 | -2.99% | 12,531,113 |
| 2026-05-19 | $202.81 | $183.00 | $197.73 | -1.07% | 16,832,930 |
| 2026-05-18 | $218.07 | $190.08 | $199.86 | -9.13% | 21,056,546 |
| 2026-05-15 | $228.79 | $211.80 | $219.94 | -0.55% | 22,919,762 |
| 2026-05-14 | $233.73 | $207.75 | $221.15 | +6.70% | 29,737,783 |
| 2026-05-13 | $217.34 | $195.00 | $207.27 | +15.72% | 38,769,974 |
| 2026-05-12 | $185.61 | $172.25 | $179.11 | -3.76% | 11,723,224 |
| 2026-05-11 | $196.46 | $178.55 | $186.10 | +5.11% | 14,061,617 |
| 2026-05-08 | $188.25 | $176.50 | $177.05 | -4.18% | 12,929,585 |
| 2026-05-07 | $197.89 | $177.00 | $184.77 | -5.29% | 19,203,361 |
| 2026-05-06 | $195.99 | $175.11 | $195.09 | +10.90% | 19,331,135 |
| 2026-05-05 | $179.96 | $168.71 | $175.92 | -0.28% | 11,763,239 |
| 2026-05-04 | $179.40 | $159.70 | $176.42 | +14.20% | 24,793,296 |
| 2026-05-01 | $156.00 | $140.00 | $154.49 | +11.76% | 15,854,546 |
| 2026-04-30 | $146.98 | $135.00 | $138.23 | -2.10% | 12,682,921 |
| 2026-04-29 | $143.70 | $134.22 | $141.19 | +4.19% | 14,962,744 |
| 2026-04-28 | $141.46 | $132.70 | $135.51 | -6.52% | 16,041,403 |
| 2026-04-27 | $148.80 | $138.56 | $144.96 | -1.49% | 14,122,130 |
| 2026-04-24 | $165.25 | $145.81 | $147.16 | -6.32% | 18,386,622 |
| 2026-04-23 | $165.81 | $154.07 | $157.08 | +0.60% | 13,968,721 |
| 2026-04-22 | $167.43 | $155.35 | $156.14 | -0.26% | 12,899,093 |
| 2026-04-21 | $163.25 | $155.40 | $156.55 | -1.64% | 10,061,174 |
| 2026-04-20 | $161.75 | $154.04 | $159.16 | +1.29% | 12,962,475 |
| 2026-04-17 | $164.06 | $154.73 | $157.14 | -4.96% | 17,203,573 |
| 2026-04-16 | $168.71 | $160.09 | $165.34 | -0.86% | 13,912,331 |
| 2026-04-15 | $166.81 | $156.50 | $166.77 | +2.98% | 14,356,309 |
| 2026-04-14 | $166.10 | $158.52 | $161.94 | +4.77% | 21,983,167 |
| 2026-04-13 | $159.50 | $142.30 | $154.56 | +6.62% | 23,439,613 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The NBIS Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily NBIS bars by default; the underlying provider feed reaches back to Nebius Group NV's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
