ETR:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.65%	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
Mar 19, 2026	85.14	85.16	83.84	83.94	80.64	-2.25%	5,652
Mar 18, 2026	88.54	88.54	85.54	85.87	82.49	-4.07%	4,879
Mar 17, 2026	89.17	89.75	88.87	89.51	85.99	0.67%	1,765
Mar 16, 2026	89.29	89.59	88.76	88.91	85.41	-0.71%	7,254
Mar 13, 2026	88.05	89.99	88.05	89.55	86.03	1.31%	5,775
Mar 12, 2026	87.78	89.03	87.46	88.39	84.92	0.40%	4,601
Mar 11, 2026	87.63	88.04	87.00	88.04	84.58	-0.62%	7,737
Mar 10, 2026	89.38	89.74	87.14	88.59	85.11	0.08%	5,855
Mar 9, 2026	88.32	88.76	87.77	88.52	85.04	0.03%	12,104
Mar 6, 2026	88.33	89.32	87.58	88.49	85.01	0.07%	6,951
Mar 5, 2026	88.69	89.54	88.22	88.43	84.95	-0.54%	7,590
Mar 4, 2026	90.56	90.61	88.91	88.91	85.41	-0.55%	7,464
Mar 3, 2026	90.89	91.01	89.40	89.40	85.89	-2.06%	14,104
Mar 2, 2026	93.18	93.18	90.58	91.28	87.69	-1.35%	10,331
Feb 27, 2026	90.81	92.53	90.28	92.53	88.89	2.27%	8,224
Feb 26, 2026	90.68	91.00	90.35	90.48	86.92	-0.49%	3,992
Feb 25, 2026	90.60	91.41	90.29	90.93	87.36	-0.13%	6,894
Feb 24, 2026	89.70	91.82	89.43	91.05	87.47	2.46%	12,669
Feb 23, 2026	89.01	89.01	87.50	88.86	85.37	0.70%	8,588
Feb 20, 2026	87.78	88.32	87.19	88.24	84.77	-1.41%	9,409
Feb 19, 2026	89.16	90.19	87.22	89.50	85.98	4.35%	31,733
Feb 18, 2026	86.99	87.13	85.47	85.77	82.40	-0.87%	8,936
Feb 17, 2026	87.71	88.43	86.52	86.52	83.12	-1.19%	14,553
Feb 16, 2026	87.29	87.90	87.13	87.56	84.12	0.07%	7,827
Feb 13, 2026	86.48	87.66	86.48	87.50	84.06	0.92%	14,504
Feb 12, 2026	85.69	87.23	85.15	86.70	83.29	1.42%	15,602
Feb 11, 2026	86.35	86.85	83.71	85.49	82.13	-1.00%	22,854