ETR:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	80.27	81.00	79.56	80.37	80.37	-0.04%	5,775
Oct 1, 2026	79.35	80.40	79.10	80.40	80.40	-0.56%	19,918
Sep 30, 2026	80.86	81.44	80.09	80.85	80.85	0.04%	7,861
Sep 29, 2026	81.14	81.55	80.30	80.82	80.82	-0.82%	3,671
Sep 28, 2026	82.47	83.06	81.00	81.49	81.49	-0.28%	5,370
Sep 25, 2026	82.49	82.56	81.72	81.72	81.72	-1.14%	2,481
Sep 24, 2026	82.34	82.89	82.09	82.66	82.66	0.90%	7,227
Sep 23, 2026	82.41	82.90	81.20	81.92	81.92	-0.22%	10,161
Sep 22, 2026	81.72	82.58	81.39	82.10	82.10	0.21%	8,204
Sep 21, 2026	80.87	81.97	80.58	81.93	81.93	0.90%	10,131
Sep 18, 2026	81.46	81.83	80.69	81.20	81.20	-2.18%	12,252
Sep 17, 2026	82.36	83.38	82.05	83.01	83.01	1.03%	10,174
Sep 16, 2026	82.20	82.30	81.84	82.16	82.16	-0.19%	7,164
Sep 15, 2026	83.51	83.62	82.03	82.32	82.32	-1.95%	5,811
Sep 14, 2026	82.52	84.52	82.52	83.96	83.96	2.34%	7,281
Sep 11, 2026	82.31	82.78	81.72	82.04	82.04	-0.49%	6,142
Sep 10, 2026	82.75	83.49	82.18	82.44	82.44	-0.15%	5,640
Sep 9, 2026	84.82	85.13	82.51	82.56	82.56	-3.38%	8,349
Sep 8, 2026	85.10	86.17	84.89	85.45	85.45	1.91%	13,994
Sep 7, 2026	82.61	83.93	82.60	83.85	83.85	0.53%	3,021
Sep 4, 2026	82.67	83.99	82.60	83.41	83.41	0.10%	8,551
Sep 3, 2026	83.40	83.68	82.43	83.33	83.33	0.42%	14,211
Sep 2, 2026	83.33	83.75	82.40	82.98	82.98	-0.66%	9,132
Sep 1, 2026	84.07	84.07	83.29	83.53	83.53	-0.32%	5,579
Aug 31, 2026	84.08	84.17	83.66	83.80	83.80	-0.02%	5,478
Aug 28, 2026	83.91	84.08	83.54	83.82	83.82	-0.05%	4,856
Aug 27, 2026	84.04	84.04	83.19	83.86	83.86	-1.60%	10,995
Aug 26, 2026	85.48	86.60	85.21	85.22	85.22	0.13%	8,757
Aug 25, 2026	85.44	85.85	84.68	85.11	85.11	-1.22%	5,376
Aug 24, 2026	85.59	86.16	84.96	86.16	86.16	0.68%	6,529
Aug 21, 2026	84.84	86.37	84.75	85.58	85.58	1.15%	5,445
Aug 20, 2026	84.80	85.02	84.60	84.61	84.61	-1.90%	5,153
Aug 19, 2026	84.20	86.25	84.01	86.25	86.25	2.37%	9,086
Aug 18, 2026	83.90	85.90	83.43	84.25	84.25	-0.60%	15,876
Aug 17, 2026	85.20	85.51	83.91	84.76	84.76	-1.12%	14,347
Aug 14, 2026	86.37	87.39	85.71	85.72	85.72	-0.83%	7,479
Aug 13, 2026	84.75	86.94	84.69	86.44	86.44	1.98%	6,897
Aug 12, 2026	85.28	85.47	84.22	84.76	84.76	-1.00%	8,069
Aug 11, 2026	86.17	87.00	85.48	85.62	85.62	-0.38%	9,789
Aug 10, 2026	86.64	86.97	85.70	85.95	85.95	-2.33%	9,580
Aug 7, 2026	86.68	88.00	86.68	88.00	88.00	1.37%	4,862
Aug 6, 2026	88.07	88.53	86.47	86.81	86.81	-0.48%	7,184
Aug 5, 2026	86.76	87.80	86.59	87.23	87.23	0.40%	13,681
Aug 4, 2026	85.98	87.01	85.93	86.88	86.88	0.49%	7,477
Aug 3, 2026	86.76	87.20	86.34	86.46	86.46	-0.71%	9,446
Jul 31, 2026	88.06	88.21	86.84	87.08	87.08	-1.86%	6,741
Jul 30, 2026	88.95	89.70	88.48	88.73	88.73	0.64%	14,644
Jul 29, 2026	88.49	88.83	87.44	88.17	88.17	-0.40%	7,287
Jul 28, 2026	87.56	88.59	87.39	88.52	88.52	3.01%	9,321
Jul 27, 2026	86.64	86.80	85.19	85.93	85.93	-1.47%	11,885