ETR:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	93.56	93.57	92.70	92.70	92.70	-1.38%	5,225
Nov 10, 2026	93.96	94.35	93.45	94.00	94.00	1.01%	6,337
Nov 9, 2026	93.50	93.72	92.82	93.06	93.06	-0.53%	5,608
Nov 6, 2026	93.72	94.70	92.61	93.56	93.56	-1.36%	5,977
Nov 5, 2026	94.22	95.84	92.79	94.85	94.85	1.86%	12,467
Nov 4, 2026	91.94	94.00	91.66	93.12	93.12	0.99%	13,044
Nov 3, 2026	92.83	92.83	91.81	92.21	92.21	0.51%	11,308
Nov 2, 2026	91.59	92.50	91.59	91.74	91.74	-0.14%	13,540
Oct 30, 2026	91.22	92.00	90.95	91.87	91.87	2.31%	12,065
Oct 29, 2026	90.56	90.89	89.40	89.80	89.80	0.28%	9,014
Oct 28, 2026	89.40	90.49	89.27	89.55	89.55	-0.11%	17,183
Oct 27, 2026	90.01	91.00	89.60	89.65	89.65	-0.69%	11,060
Oct 26, 2026	90.02	90.90	89.54	90.27	90.27	0.01%	8,983
Oct 23, 2026	91.01	91.25	90.00	90.26	90.26	-1.69%	14,247
Oct 22, 2026	92.52	92.90	91.00	91.81	91.81	2.32%	30,300
Oct 21, 2026	89.72	90.38	89.10	89.73	89.73	0.10%	10,530
Oct 20, 2026	89.29	90.24	89.11	89.64	89.64	1.06%	16,798
Oct 19, 2026	88.64	89.14	88.35	88.70	88.70	-0.06%	17,244
Oct 16, 2026	88.00	89.00	87.77	88.75	88.75	2.18%	15,125
Oct 15, 2026	86.81	87.80	85.48	86.86	86.86	3.22%	16,942
Oct 14, 2026	83.00	84.50	83.00	84.15	84.15	1.74%	11,915
Oct 13, 2026	83.44	83.52	82.58	82.71	82.71	1.25%	8,269
Oct 12, 2026	81.60	82.39	81.50	81.69	81.69	0.41%	7,213
Oct 9, 2026	82.01	82.34	81.20	81.36	81.36	-0.23%	8,184
Oct 8, 2026	80.79	82.88	80.50	81.55	81.55	0.98%	12,532
Oct 7, 2026	80.62	81.32	80.54	80.76	80.76	0.94%	6,713
Oct 6, 2026	79.99	80.56	79.99	80.01	80.01	0.06%	4,458
Oct 5, 2026	80.49	80.92	79.88	79.96	79.96	-0.49%	7,212
Oct 2, 2026	80.27	81.00	79.56	80.35	80.35	-0.06%	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