National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
6.37
+0.05 (0.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.19 | 6.44 | 6.19 | 6.40 | 6.40 | 1.27% | 117,830 |
| Apr 24, 2025 | 6.24 | 6.45 | 6.24 | 6.32 | 6.32 | 1.28% | 255,294 |
| Apr 23, 2025 | 6.24 | 6.45 | 6.11 | 6.24 | 6.24 | 0.65% | 294,841 |
| Apr 22, 2025 | 6.00 | 6.31 | 6.00 | 6.20 | 6.20 | 3.16% | 573,284 |
| Apr 21, 2025 | 5.97 | 6.35 | 5.94 | 6.01 | 6.01 | -0.33% | 209,050 |
| Apr 17, 2025 | 5.92 | 6.13 | 5.87 | 6.03 | 6.03 | 3.61% | 167,960 |
| Apr 16, 2025 | 5.81 | 6.00 | 5.74 | 5.82 | 5.82 | -0.68% | 191,885 |
| Apr 15, 2025 | 5.95 | 6.17 | 5.83 | 5.86 | 5.86 | -0.51% | 121,649 |
| Apr 14, 2025 | 6.05 | 6.11 | 5.79 | 5.89 | 5.89 | -1.17% | 192,076 |
| Apr 11, 2025 | 6.08 | 6.10 | 5.64 | 5.96 | 5.96 | -1.32% | 278,693 |
| Apr 10, 2025 | 6.16 | 6.16 | 5.75 | 6.04 | 6.04 | -2.89% | 500,888 |
| Apr 9, 2025 | 5.49 | 6.29 | 5.20 | 6.22 | 6.22 | 13.30% | 407,111 |
| Apr 8, 2025 | 6.06 | 6.35 | 5.41 | 5.49 | 5.49 | -7.11% | 376,650 |
| Apr 7, 2025 | 6.03 | 6.23 | 5.70 | 5.91 | 5.91 | -4.83% | 285,938 |
| Apr 4, 2025 | 6.86 | 7.12 | 5.91 | 6.21 | 6.21 | -12.04% | 565,869 |
| Apr 3, 2025 | 7.48 | 7.59 | 6.86 | 7.06 | 7.06 | -9.02% | 380,288 |
| Apr 2, 2025 | 7.36 | 7.76 | 7.36 | 7.76 | 7.76 | 3.88% | 351,051 |
| Apr 1, 2025 | 7.25 | 7.63 | 7.16 | 7.47 | 7.47 | 1.49% | 2,269,543 |
| Mar 31, 2025 | 7.57 | 7.57 | 7.33 | 7.36 | 7.36 | -3.16% | 248,504 |
| Mar 28, 2025 | 7.92 | 8.00 | 7.57 | 7.60 | 7.60 | -2.69% | 108,122 |
| Mar 27, 2025 | 7.82 | 8.15 | 7.73 | 7.81 | 7.81 | -0.64% | 190,451 |
| Mar 26, 2025 | 8.10 | 8.10 | 7.83 | 7.86 | 7.86 | -2.84% | 90,181 |
| Mar 25, 2025 | 8.15 | 8.22 | 8.04 | 8.09 | 8.09 | -0.12% | 174,066 |
| Mar 24, 2025 | 7.97 | 8.23 | 7.97 | 8.10 | 8.10 | 1.63% | 214,535 |
| Mar 21, 2025 | 7.93 | 8.00 | 7.87 | 7.97 | 7.97 | -0.38% | 274,907 |
| Mar 20, 2025 | 7.90 | 8.01 | 7.76 | 8.00 | 8.00 | 0.63% | 218,086 |
| Mar 19, 2025 | 7.70 | 8.00 | 7.67 | 7.95 | 7.95 | 2.98% | 258,214 |
| Mar 18, 2025 | 7.65 | 7.84 | 7.51 | 7.72 | 7.72 | 0.39% | 225,283 |
| Mar 17, 2025 | 7.55 | 7.72 | 7.47 | 7.69 | 7.69 | 1.18% | 252,497 |
| Mar 14, 2025 | 7.47 | 7.67 | 7.29 | 7.60 | 7.60 | 1.88% | 216,137 |
| Mar 13, 2025 | 8.23 | 8.25 | 7.30 | 7.46 | 7.46 | -7.79% | 319,798 |
| Mar 12, 2025 | 7.71 | 8.49 | 7.71 | 8.09 | 8.09 | 6.45% | 538,565 |
| Mar 11, 2025 | 7.58 | 7.68 | 7.36 | 7.60 | 7.60 | 1.06% | 205,726 |
| Mar 10, 2025 | 7.85 | 7.91 | 7.48 | 7.52 | 7.52 | -5.05% | 263,908 |
| Mar 7, 2025 | 7.75 | 8.01 | 7.67 | 7.92 | 7.92 | 2.59% | 220,841 |
| Mar 6, 2025 | 7.81 | 7.87 | 7.55 | 7.72 | 7.72 | -1.40% | 178,671 |
| Mar 5, 2025 | 7.81 | 7.95 | 7.56 | 7.83 | 7.83 | 0.13% | 190,175 |
| Mar 4, 2025 | 8.09 | 8.11 | 7.70 | 7.82 | 7.82 | -3.10% | 236,001 |
| Mar 3, 2025 | 8.30 | 8.49 | 8.03 | 8.07 | 8.07 | -1.59% | 281,103 |
| Feb 28, 2025 | 8.04 | 8.21 | 7.79 | 8.20 | 8.20 | 0.37% | 259,869 |
| Feb 27, 2025 | 8.44 | 8.44 | 8.07 | 8.17 | 8.17 | -2.04% | 271,049 |
| Feb 26, 2025 | 8.54 | 9.21 | 8.29 | 8.34 | 8.34 | -2.46% | 161,843 |
| Feb 25, 2025 | 8.92 | 8.92 | 8.54 | 8.55 | 8.55 | -4.04% | 178,165 |
| Feb 24, 2025 | 9.12 | 9.20 | 8.89 | 8.91 | 8.91 | -2.78% | 243,064 |
| Feb 21, 2025 | 9.47 | 9.49 | 9.08 | 9.17 | 9.17 | -2.91% | 194,312 |
| Feb 20, 2025 | 9.42 | 9.46 | 9.26 | 9.44 | 9.44 | 0.21% | 137,959 |
| Feb 19, 2025 | 9.40 | 9.44 | 9.28 | 9.42 | 9.42 | -0.32% | 92,259 |
| Feb 18, 2025 | 9.43 | 9.46 | 9.22 | 9.45 | 9.45 | 0.11% | 201,148 |
| Feb 14, 2025 | 9.45 | 9.50 | 9.25 | 9.44 | 9.44 | - | 102,547 |
| Feb 13, 2025 | 9.45 | 9.47 | 9.30 | 9.44 | 9.44 | -0.11% | 109,033 |