ETR:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	83.35	83.48	82.35	82.74	82.74	-0.82%	4,458
Mar 26, 2026	83.98	83.98	83.24	83.42	83.42	-0.42%	4,457
Mar 25, 2026	83.72	84.35	83.29	83.77	83.77	0.59%	3,232
Mar 24, 2026	82.77	83.70	82.71	83.28	83.28	1.51%	3,420
Mar 23, 2026	82.38	83.31	81.60	82.04	82.04	-1.72%	5,540
Mar 20, 2026	84.09	84.48	83.27	83.48	83.48	-0.55%	4,960
Mar 19, 2026	85.14	85.16	83.84	83.94	83.94	-2.25%	5,652
Mar 18, 2026	88.54	88.54	85.54	85.87	85.87	-4.07%	4,879
Mar 17, 2026	89.17	89.75	88.87	89.51	89.51	0.67%	1,765
Mar 16, 2026	89.29	89.59	88.76	88.91	88.91	-0.71%	7,254
Mar 13, 2026	88.05	89.99	88.05	89.55	89.55	1.31%	5,775
Mar 12, 2026	87.78	89.03	87.46	88.39	88.39	0.40%	4,601
Mar 11, 2026	87.63	88.04	87.00	88.04	88.04	-0.62%	7,737
Mar 10, 2026	89.38	89.74	87.14	88.59	88.59	0.08%	5,855
Mar 9, 2026	88.32	88.76	87.77	88.52	88.52	0.03%	12,104
Mar 6, 2026	88.33	89.32	87.58	88.49	88.49	0.07%	6,951
Mar 5, 2026	88.69	89.54	88.22	88.43	88.43	-0.54%	7,590
Mar 4, 2026	90.56	90.61	88.91	88.91	88.91	-0.55%	7,464
Mar 3, 2026	90.89	91.01	89.40	89.40	89.40	-2.06%	14,104
Mar 2, 2026	93.18	93.18	90.58	91.28	91.28	-1.35%	10,331
Feb 27, 2026	90.81	92.53	90.28	92.53	92.53	2.27%	8,224
Feb 26, 2026	90.68	91.00	90.35	90.48	90.48	-0.49%	3,992
Feb 25, 2026	90.60	91.41	90.29	90.93	90.93	-0.13%	6,894
Feb 24, 2026	89.70	91.82	89.43	91.05	91.05	2.46%	12,669
Feb 23, 2026	89.01	89.01	87.50	88.86	88.86	0.70%	8,588
Feb 20, 2026	87.78	88.32	87.19	88.24	88.24	-1.41%	9,409
Feb 19, 2026	89.16	90.19	87.22	89.50	89.50	4.35%	31,733
Feb 18, 2026	86.99	87.13	85.47	85.77	85.77	-0.87%	8,936
Feb 17, 2026	87.71	88.43	86.52	86.52	86.52	-1.19%	14,553
Feb 16, 2026	87.29	87.90	87.13	87.56	87.56	0.07%	7,827
Feb 13, 2026	86.48	87.66	86.48	87.50	87.50	0.92%	14,504
Feb 12, 2026	85.69	87.23	85.15	86.70	86.70	1.42%	15,602
Feb 11, 2026	86.35	86.85	83.71	85.49	85.49	-1.00%	22,854
Feb 10, 2026	85.93	86.80	85.92	86.35	86.35	1.08%	11,046
Feb 9, 2026	86.02	86.24	85.40	85.43	85.43	-0.62%	5,423
Feb 6, 2026	85.79	86.49	84.84	85.96	85.96	0.48%	39,955
Feb 5, 2026	85.32	85.76	84.60	85.55	85.55	0.67%	6,228
Feb 4, 2026	83.35	85.31	82.97	84.98	84.98	2.26%	33,372
Feb 3, 2026	82.77	83.38	82.01	83.10	83.10	0.87%	13,033
Feb 2, 2026	80.96	82.47	80.84	82.38	82.38	2.51%	9,744
Jan 30, 2026	80.10	80.80	79.94	80.36	80.36	0.19%	4,842
Jan 29, 2026	78.84	80.37	78.84	80.21	80.21	1.44%	10,874
Jan 28, 2026	79.36	79.43	78.64	79.07	79.07	0.10%	8,223
Jan 27, 2026	77.80	79.12	77.79	78.99	78.99	1.15%	24,664
Jan 26, 2026	78.42	78.53	76.40	78.09	78.09	0.09%	31,698
Jan 23, 2026	78.33	78.76	77.50	78.02	78.02	-1.08%	20,458
Jan 22, 2026	79.96	79.96	78.66	78.87	78.87	-0.04%	13,172
Jan 21, 2026	79.18	79.71	78.42	78.90	78.90	-1.52%	13,762
Jan 20, 2026	80.62	80.62	78.40	80.12	80.12	-0.61%	19,216
Jan 19, 2026	80.65	80.66	80.00	80.61	80.61	-0.53%	9,130