Nine Energy Service, Inc. (NINE)
NYSEAMERICAN: NINE · Real-Time Price · USD
10.20
-0.21 (-2.02%)
At close: Jun 15, 2026, 4:00 PM EDT
10.14
-0.06 (-0.59%)
After-hours: Jun 15, 2026, 8:00 PM EDT
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 10.23 | 10.44 | 9.92 | 10.20 | 10.20 | -2.02% | 30,312 |
| Jun 12, 2026 | 10.02 | 10.55 | 10.02 | 10.41 | 10.41 | 4.10% | 48,861 |
| Jun 11, 2026 | 10.02 | 10.64 | 9.51 | 10.00 | 10.00 | 0.30% | 52,979 |
| Jun 10, 2026 | 9.89 | 10.30 | 9.68 | 9.97 | 9.97 | 0.20% | 49,896 |
| Jun 9, 2026 | 10.15 | 10.21 | 9.50 | 9.95 | 9.95 | -2.55% | 88,773 |
| Jun 8, 2026 | 10.45 | 10.88 | 9.84 | 10.21 | 10.21 | -0.10% | 70,282 |
| Jun 5, 2026 | 11.13 | 11.34 | 10.00 | 10.22 | 10.22 | -8.26% | 44,638 |
| Jun 4, 2026 | 11.11 | 11.21 | 10.80 | 11.14 | 11.14 | 0.27% | 19,077 |
| Jun 3, 2026 | 11.07 | 11.15 | 10.71 | 11.11 | 11.11 | 0.09% | 55,015 |
| Jun 2, 2026 | 10.71 | 11.20 | 10.71 | 11.10 | 11.10 | 5.71% | 43,579 |
| Jun 1, 2026 | 10.24 | 11.00 | 10.17 | 10.50 | 10.50 | 2.54% | 47,653 |
| May 29, 2026 | 10.63 | 11.18 | 10.14 | 10.24 | 10.24 | -2.57% | 51,316 |
| May 28, 2026 | 10.51 | 10.90 | 10.51 | 10.51 | 10.51 | -0.38% | 8,867 |
| May 27, 2026 | 10.90 | 11.00 | 10.55 | 10.55 | 10.55 | -4.52% | 20,601 |
| May 26, 2026 | 10.79 | 11.40 | 10.52 | 11.05 | 11.05 | 2.31% | 118,752 |
| May 22, 2026 | 10.35 | 10.80 | 10.14 | 10.80 | 10.80 | 3.85% | 30,892 |
| May 21, 2026 | 10.50 | 10.64 | 10.26 | 10.40 | 10.40 | -0.76% | 16,762 |
| May 20, 2026 | 10.29 | 10.60 | 10.29 | 10.48 | 10.48 | -0.10% | 20,863 |
| May 19, 2026 | 10.58 | 10.69 | 10.14 | 10.49 | 10.49 | -1.04% | 28,720 |
| May 18, 2026 | 10.33 | 10.76 | 10.28 | 10.60 | 10.60 | 2.51% | 25,261 |
| May 15, 2026 | 10.35 | 10.47 | 10.17 | 10.34 | 10.34 | -0.58% | 14,477 |
| May 14, 2026 | 10.21 | 10.70 | 10.08 | 10.40 | 10.40 | 0.19% | 65,822 |
| May 13, 2026 | 10.30 | 10.56 | 10.25 | 10.38 | 10.38 | 0.78% | 18,907 |
| May 12, 2026 | 10.25 | 10.30 | 10.01 | 10.30 | 10.30 | - | 50,051 |
| May 11, 2026 | 10.20 | 10.42 | 10.01 | 10.30 | 10.30 | 2.90% | 29,118 |
| May 8, 2026 | 9.78 | 10.20 | 9.78 | 10.01 | 10.01 | 1.62% | 30,995 |
| May 7, 2026 | 9.70 | 10.00 | 9.60 | 9.85 | 9.85 | -0.51% | 21,597 |
| May 6, 2026 | 9.75 | 10.01 | 9.55 | 9.90 | 9.90 | -1.49% | 37,989 |
| May 5, 2026 | 10.07 | 10.23 | 9.72 | 10.05 | 10.05 | 0.70% | 13,161 |
| May 4, 2026 | 9.73 | 10.23 | 9.55 | 9.98 | 9.98 | 2.67% | 144,002 |
| May 1, 2026 | 9.46 | 9.72 | 9.43 | 9.72 | 9.72 | 2.21% | 24,288 |
| Apr 30, 2026 | 9.35 | 9.65 | 9.33 | 9.51 | 9.51 | 2.04% | 7,836 |
| Apr 29, 2026 | 9.31 | 9.39 | 9.21 | 9.32 | 9.32 | 1.30% | 8,672 |
| Apr 28, 2026 | 9.37 | 9.50 | 9.17 | 9.20 | 9.20 | -2.13% | 11,744 |
| Apr 27, 2026 | 9.26 | 9.50 | 9.26 | 9.40 | 9.40 | 0.21% | 14,140 |
| Apr 24, 2026 | 9.15 | 9.38 | 9.03 | 9.38 | 9.38 | 3.08% | 37,592 |
| Apr 23, 2026 | 9.01 | 9.17 | 9.01 | 9.10 | 9.10 | 0.11% | 20,677 |
| Apr 22, 2026 | 9.00 | 9.09 | 8.50 | 9.09 | 9.09 | 1.79% | 54,670 |
| Apr 21, 2026 | 8.61 | 9.00 | 8.61 | 8.93 | 8.93 | 7.59% | 44,717 |
| Apr 20, 2026 | 8.76 | 8.96 | 8.20 | 8.30 | 8.30 | -5.14% | 48,076 |
| Apr 17, 2026 | 8.13 | 9.00 | 8.13 | 8.75 | 8.75 | -1.91% | 28,209 |
| Apr 16, 2026 | 8.60 | 9.00 | 8.60 | 8.92 | 8.92 | 1.36% | 22,394 |
| Apr 15, 2026 | 8.66 | 8.80 | 8.66 | 8.80 | 8.80 | 0.45% | 10,033 |
| Apr 14, 2026 | 8.79 | 8.80 | 8.56 | 8.76 | 8.76 | 0.12% | 13,649 |
| Apr 13, 2026 | 8.61 | 8.85 | 8.50 | 8.75 | 8.75 | 0.46% | 32,964 |
| Apr 10, 2026 | 8.01 | 8.76 | 8.01 | 8.71 | 8.71 | 2.23% | 26,373 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.52 | 8.52 | 8.52 | -4.80% | 21,491 |
| Apr 8, 2026 | 8.75 | 8.95 | 8.50 | 8.95 | 8.95 | 2.17% | 34,729 |
| Apr 7, 2026 | 8.51 | 8.82 | 8.51 | 8.76 | 8.76 | 2.10% | 53,257 |
| Apr 6, 2026 | 8.13 | 8.69 | 8.13 | 8.58 | 8.58 | 5.80% | 76,548 |