FRA:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	85.67	86.12	84.96	85.09	85.09	0.11%	2,688
Jun 1, 2026	87.41	87.41	85.00	85.00	85.00	-2.52%	3,789
May 29, 2026	87.50	88.15	86.89	87.20	87.20	-0.18%	1,453
May 28, 2026	87.42	87.51	86.30	87.36	87.36	-1.15%	2,673
May 27, 2026	86.56	88.47	86.16	88.38	88.38	2.03%	1,700
May 26, 2026	86.05	87.13	86.05	86.62	86.62	0.23%	1,197
May 25, 2026	86.81	87.19	86.11	86.42	86.42	-0.62%	991
May 22, 2026	86.39	86.96	86.39	86.96	86.96	0.76%	2,472
May 21, 2026	85.63	86.74	85.63	86.30	86.30	0.21%	8,106
May 20, 2026	86.00	86.33	85.91	86.12	86.12	-1.35%	2,043
May 19, 2026	85.52	87.61	85.52	87.30	87.30	1.78%	8,499
May 18, 2026	84.62	85.88	84.49	85.77	85.77	0.88%	5,853
May 15, 2026	83.62	85.22	83.62	85.02	85.02	0.95%	1,974
May 14, 2026	84.14	84.95	83.89	84.22	84.22	0.62%	469
May 13, 2026	84.54	84.54	83.36	83.70	83.70	-0.89%	6,623
May 12, 2026	83.14	84.45	82.50	84.45	84.45	1.53%	2,414
May 11, 2026	85.15	85.15	83.18	83.18	83.18	-2.22%	2,889
May 8, 2026	84.27	85.07	83.98	85.07	85.07	0.65%	3,473
May 7, 2026	86.05	86.05	84.48	84.52	84.52	-1.46%	3,517
May 6, 2026	85.35	85.90	85.30	85.77	85.77	1.22%	3,833
May 5, 2026	85.68	85.68	83.96	84.74	84.74	-0.05%	2,207
May 4, 2026	86.56	86.76	84.78	84.78	84.78	-1.67%	7,147
Apr 30, 2026	85.70	86.24	85.40	86.22	86.22	1.01%	2,138
Apr 29, 2026	87.18	87.42	85.22	85.36	85.36	-1.91%	4,371
Apr 28, 2026	87.59	87.59	86.67	87.02	87.02	-0.41%	6,840
Apr 27, 2026	87.99	87.99	87.02	87.38	87.38	-0.97%	7,150
Apr 24, 2026	86.60	88.60	86.60	88.24	88.24	1.87%	3,891
Apr 23, 2026	84.17	88.10	83.56	86.62	86.62	4.11%	4,330
Apr 22, 2026	82.38	83.20	82.13	83.20	83.20	1.00%	2,989
Apr 21, 2026	83.82	84.07	81.97	82.38	82.38	-1.81%	4,741
Apr 20, 2026	82.61	83.90	82.61	83.90	83.90	1.94%	2,448
Apr 17, 2026	85.60	85.71	85.02	85.67	82.30	0.47%	2,226
Apr 16, 2026	85.54	85.54	84.41	85.27	81.92	0.32%	3,878
Apr 15, 2026	86.36	86.50	85.00	85.00	81.66	-1.61%	4,038
Apr 14, 2026	85.07	86.39	84.49	86.39	82.99	1.56%	1,320
Apr 13, 2026	85.60	85.60	84.74	85.06	81.71	-0.41%	1,183
Apr 10, 2026	85.76	85.98	85.35	85.41	82.05	-0.38%	4,971
Apr 9, 2026	85.71	85.81	84.66	85.74	82.37	0.06%	2,641
Apr 8, 2026	86.78	87.06	84.74	85.69	82.32	0.67%	2,525
Apr 7, 2026	85.02	86.19	84.38	85.12	81.77	0.02%	5,565
Apr 2, 2026	84.82	85.48	84.57	85.10	81.75	0.02%	5,316
Apr 1, 2026	85.71	85.71	84.22	85.08	81.73	0.39%	4,026
Mar 31, 2026	85.23	86.04	84.75	84.75	81.42	-0.47%	2,890
Mar 30, 2026	83.51	85.54	83.51	85.15	81.80	2.73%	1,137
Mar 27, 2026	83.28	83.34	82.42	82.89	79.63	0.08%	1,442
Mar 26, 2026	83.48	83.88	82.82	82.82	79.56	-0.99%	2,851
Mar 25, 2026	83.01	84.28	83.01	83.65	80.36	0.30%	5,134
Mar 24, 2026	82.26	83.65	82.26	83.40	80.12	0.64%	2,937
Mar 23, 2026	81.81	83.12	81.51	82.87	79.61	-0.06%	6,659
Mar 20, 2026	83.47	84.14	82.92	82.92	79.66	-1.23%	975