National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
21.51
+0.08 (0.37%)
At close: Mar 27, 2026, 4:00 PM EDT
21.50
-0.01 (-0.05%)
After-hours: Mar 27, 2026, 7:42 PM EDT
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.36 | 21.90 | 21.18 | 21.51 | 21.51 | 0.37% | 2,215,717 |
| Mar 26, 2026 | 21.98 | 22.27 | 20.94 | 21.43 | 21.43 | -4.12% | 2,586,769 |
| Mar 25, 2026 | 22.06 | 22.78 | 22.03 | 22.35 | 22.35 | 0.90% | 1,764,623 |
| Mar 24, 2026 | 21.64 | 22.28 | 21.30 | 22.15 | 22.15 | 1.00% | 1,969,273 |
| Mar 23, 2026 | 21.00 | 22.51 | 20.80 | 21.93 | 21.93 | 6.25% | 2,523,100 |
| Mar 20, 2026 | 21.00 | 21.22 | 20.47 | 20.64 | 20.64 | -1.99% | 2,903,304 |
| Mar 19, 2026 | 20.44 | 21.31 | 20.19 | 21.06 | 21.06 | 2.63% | 2,335,352 |
| Mar 18, 2026 | 20.58 | 20.76 | 20.27 | 20.52 | 20.52 | -1.16% | 1,754,471 |
| Mar 17, 2026 | 20.61 | 21.32 | 20.46 | 20.76 | 20.76 | 0.73% | 2,236,212 |
| Mar 16, 2026 | 19.70 | 20.64 | 19.46 | 20.61 | 20.61 | 7.68% | 3,032,175 |
| Mar 13, 2026 | 19.27 | 19.48 | 18.50 | 19.14 | 19.14 | -0.67% | 2,493,462 |
| Mar 12, 2026 | 20.18 | 20.21 | 18.46 | 19.27 | 19.27 | -5.95% | 4,060,062 |
| Mar 11, 2026 | 20.21 | 20.64 | 19.74 | 20.49 | 20.49 | -2.15% | 1,823,597 |
| Mar 10, 2026 | 20.97 | 21.51 | 20.75 | 20.94 | 20.94 | 0.96% | 1,800,505 |
| Mar 9, 2026 | 20.75 | 21.15 | 19.90 | 20.74 | 20.74 | -0.58% | 2,755,601 |
| Mar 6, 2026 | 21.96 | 22.00 | 20.74 | 20.86 | 20.86 | -5.27% | 2,613,814 |
| Mar 5, 2026 | 22.55 | 23.03 | 21.71 | 22.02 | 22.02 | -2.52% | 2,651,261 |
| Mar 4, 2026 | 23.40 | 23.62 | 22.53 | 22.59 | 22.59 | -3.42% | 3,356,231 |
| Mar 3, 2026 | 24.43 | 24.43 | 22.50 | 23.39 | 23.39 | -5.27% | 3,793,116 |
| Mar 2, 2026 | 25.20 | 25.20 | 24.12 | 24.69 | 24.69 | -1.44% | 3,570,528 |
| Feb 27, 2026 | 25.18 | 25.46 | 24.89 | 25.05 | 25.05 | -0.36% | 1,301,254 |
| Feb 26, 2026 | 25.56 | 25.66 | 24.84 | 25.14 | 25.14 | -2.97% | 1,308,140 |
| Feb 25, 2026 | 26.69 | 26.85 | 25.82 | 25.91 | 25.91 | -1.71% | 1,136,324 |
| Feb 24, 2026 | 26.09 | 26.60 | 25.63 | 26.36 | 26.36 | 1.19% | 2,195,816 |
| Feb 23, 2026 | 24.59 | 26.07 | 24.59 | 26.05 | 26.05 | 6.76% | 1,774,785 |
| Feb 20, 2026 | 24.09 | 24.76 | 23.98 | 24.40 | 24.40 | 0.83% | 1,526,344 |
| Feb 19, 2026 | 24.98 | 25.21 | 24.13 | 24.20 | 24.20 | -1.91% | 1,561,703 |
| Feb 18, 2026 | 24.73 | 25.13 | 23.87 | 24.67 | 24.67 | 2.07% | 2,306,206 |
| Feb 17, 2026 | 21.78 | 24.30 | 21.28 | 24.17 | 24.17 | 16.03% | 6,406,348 |
| Feb 13, 2026 | 20.23 | 21.38 | 20.21 | 20.83 | 20.83 | 1.51% | 1,765,952 |
| Feb 12, 2026 | 21.35 | 21.55 | 20.11 | 20.52 | 20.52 | -4.07% | 1,854,871 |
| Feb 11, 2026 | 21.00 | 21.60 | 20.71 | 21.39 | 21.39 | 3.81% | 1,934,126 |
| Feb 10, 2026 | 20.97 | 21.00 | 20.10 | 20.61 | 20.61 | -1.60% | 1,285,442 |
| Feb 9, 2026 | 20.85 | 21.35 | 20.85 | 20.94 | 20.94 | 0.34% | 1,026,150 |
| Feb 6, 2026 | 20.26 | 21.10 | 20.16 | 20.87 | 20.87 | 3.68% | 1,010,039 |
| Feb 5, 2026 | 20.02 | 20.38 | 19.60 | 20.13 | 20.13 | -1.56% | 893,950 |
| Feb 4, 2026 | 20.81 | 20.99 | 20.00 | 20.45 | 20.45 | -1.92% | 1,500,252 |
| Feb 3, 2026 | 20.66 | 21.05 | 20.18 | 20.85 | 20.85 | 1.41% | 1,742,980 |
| Feb 2, 2026 | 19.32 | 20.89 | 19.23 | 20.56 | 20.56 | 4.47% | 1,534,645 |
| Jan 30, 2026 | 19.47 | 19.92 | 19.22 | 19.68 | 19.68 | 0.05% | 710,879 |
| Jan 29, 2026 | 19.97 | 20.37 | 19.38 | 19.67 | 19.67 | 1.92% | 1,073,810 |
| Jan 28, 2026 | 20.46 | 20.69 | 19.18 | 19.30 | 19.30 | -3.26% | 1,330,056 |
| Jan 27, 2026 | 20.30 | 20.56 | 19.85 | 19.95 | 19.95 | -1.53% | 822,706 |
| Jan 26, 2026 | 20.50 | 20.50 | 19.93 | 20.26 | 20.26 | -0.73% | 922,741 |
| Jan 23, 2026 | 20.40 | 20.90 | 20.29 | 20.41 | 20.41 | 1.54% | 1,700,001 |
| Jan 22, 2026 | 19.75 | 20.12 | 19.50 | 20.10 | 20.10 | 1.31% | 1,739,424 |
| Jan 21, 2026 | 19.00 | 20.36 | 18.68 | 19.84 | 19.84 | 8.15% | 2,104,488 |
| Jan 20, 2026 | 18.26 | 18.47 | 18.04 | 18.35 | 18.35 | 0.96% | 486,259 |
| Jan 16, 2026 | 18.45 | 18.46 | 17.83 | 18.17 | 18.17 | -1.52% | 1,176,536 |
| Jan 15, 2026 | 18.13 | 18.55 | 17.94 | 18.45 | 18.45 | 0.87% | 672,757 |