ETR:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	85.19	86.28	84.97	85.00	85.00	-1.63%	5,514
Jun 1, 2026	86.44	86.65	85.35	86.41	86.41	-0.33%	3,073
May 29, 2026	87.39	88.18	86.70	86.70	86.70	-0.23%	4,665
May 28, 2026	88.11	88.11	86.30	86.90	86.90	-1.62%	5,455
May 27, 2026	87.44	88.69	87.09	88.33	88.33	2.34%	4,138
May 26, 2026	87.05	87.80	86.31	86.31	86.31	-0.36%	4,464
May 25, 2026	88.00	88.00	86.07	86.62	86.62	0.28%	4,315
May 22, 2026	86.46	87.03	86.09	86.38	86.38	0.59%	4,341
May 21, 2026	85.58	86.39	85.58	85.87	85.87	-0.48%	4,057
May 20, 2026	86.45	86.73	85.91	86.28	86.28	-1.13%	2,922
May 19, 2026	86.57	87.49	86.49	87.27	87.27	1.83%	7,717
May 18, 2026	84.59	85.70	84.52	85.70	85.70	0.62%	2,420
May 15, 2026	84.60	85.17	84.60	85.17	85.17	1.39%	2,552
May 14, 2026	84.10	84.99	83.93	84.00	84.00	0.26%	4,041
May 13, 2026	83.67	84.20	83.34	83.78	83.78	-0.37%	2,876
May 12, 2026	82.31	84.17	82.28	84.09	84.09	0.74%	2,888
May 11, 2026	84.14	84.54	83.31	83.47	83.47	-1.92%	4,575
May 8, 2026	84.11	85.10	83.90	85.10	85.10	0.57%	2,975
May 7, 2026	85.95	86.39	84.44	84.62	84.62	-1.39%	4,518
May 6, 2026	85.20	85.89	85.20	85.81	85.81	1.56%	5,811
May 5, 2026	84.88	85.50	83.91	84.49	84.49	-0.46%	5,699
May 4, 2026	86.40	86.40	84.88	84.88	84.88	-1.34%	7,184
Apr 30, 2026	85.60	86.32	85.34	86.03	86.03	0.66%	4,660
Apr 29, 2026	86.98	86.98	85.40	85.47	85.47	-1.25%	4,435
Apr 28, 2026	86.56	87.57	86.30	86.55	86.55	-1.04%	24,784
Apr 27, 2026	87.60	87.97	86.67	87.46	87.46	-0.67%	3,462
Apr 24, 2026	87.12	88.49	87.03	88.05	88.05	1.39%	9,069
Apr 23, 2026	86.37	88.20	85.20	86.84	86.84	5.54%	55,735
Apr 22, 2026	82.28	82.83	81.90	82.28	82.28	-0.51%	7,175
Apr 21, 2026	83.40	83.87	82.35	82.70	82.70	-0.87%	7,048
Apr 20, 2026	82.70	83.74	82.68	83.43	83.43	1.34%	8,648
Apr 17, 2026	85.46	86.99	84.70	85.70	82.33	0.65%	6,958
Apr 16, 2026	84.91	85.60	84.41	85.15	81.80	-0.29%	9,910
Apr 15, 2026	86.26	86.26	85.23	85.40	82.04	-0.56%	7,897
Apr 14, 2026	84.64	86.03	84.64	85.88	82.50	-0.13%	5,505
Apr 13, 2026	85.35	85.99	84.50	85.99	82.61	0.70%	3,349
Apr 10, 2026	85.55	86.07	85.39	85.39	82.03	-0.06%	4,789
Apr 9, 2026	85.71	85.71	84.78	85.44	82.08	-0.07%	3,726
Apr 8, 2026	86.29	86.40	84.81	85.50	82.14	0.92%	9,738
Apr 7, 2026	85.51	86.24	84.27	84.72	81.39	-0.54%	4,715
Apr 2, 2026	85.32	85.57	85.17	85.18	81.83	0.02%	3,065
Apr 1, 2026	85.72	85.72	84.04	85.16	81.81	0.34%	5,912
Mar 31, 2026	85.56	86.04	84.48	84.87	81.53	-0.34%	4,253
Mar 30, 2026	83.49	85.16	83.31	85.16	81.81	2.92%	6,502
Mar 27, 2026	83.35	83.48	82.35	82.74	79.49	-0.82%	4,458
Mar 26, 2026	83.98	83.98	83.24	83.42	80.14	-0.42%	4,457
Mar 25, 2026	83.72	84.35	83.29	83.77	80.48	0.59%	3,232
Mar 24, 2026	82.77	83.70	82.71	83.28	80.01	1.51%	3,420
Mar 23, 2026	82.38	83.31	81.60	82.04	78.81	-1.72%	5,540
Mar 20, 2026	84.09	84.48	83.27	83.48	80.20	-0.55%	4,960