National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
14.72
+0.23 (1.59%)
Dec 19, 2025, 4:00 PM EST - Market closed
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.44 | 14.85 | 14.40 | 14.72 | 14.72 | 1.59% | 1,263,524 |
| Dec 18, 2025 | 14.46 | 14.64 | 14.43 | 14.49 | 14.49 | 0.14% | 656,342 |
| Dec 17, 2025 | 14.63 | 14.83 | 14.21 | 14.47 | 14.47 | 0.07% | 915,835 |
| Dec 16, 2025 | 14.67 | 14.80 | 14.37 | 14.46 | 14.46 | -2.49% | 869,521 |
| Dec 15, 2025 | 14.97 | 14.98 | 14.66 | 14.83 | 14.83 | -0.40% | 622,553 |
| Dec 12, 2025 | 14.97 | 15.10 | 14.52 | 14.89 | 14.89 | -0.40% | 919,852 |
| Dec 11, 2025 | 14.80 | 14.99 | 14.62 | 14.95 | 14.95 | 0.07% | 818,606 |
| Dec 10, 2025 | 14.87 | 15.01 | 14.70 | 14.94 | 14.94 | 0.67% | 834,942 |
| Dec 9, 2025 | 14.43 | 14.89 | 14.26 | 14.84 | 14.84 | 2.98% | 903,995 |
| Dec 8, 2025 | 14.87 | 14.99 | 14.36 | 14.41 | 14.41 | -3.09% | 508,658 |
| Dec 5, 2025 | 14.74 | 14.99 | 14.67 | 14.87 | 14.87 | 1.02% | 623,927 |
| Dec 4, 2025 | 14.77 | 14.95 | 14.60 | 14.72 | 14.72 | -0.07% | 1,366,484 |
| Dec 3, 2025 | 13.95 | 14.79 | 13.83 | 14.73 | 14.73 | 5.67% | 2,091,067 |
| Dec 2, 2025 | 13.93 | 13.97 | 13.74 | 13.94 | 13.94 | -0.14% | 650,529 |
| Dec 1, 2025 | 14.00 | 14.20 | 13.86 | 13.96 | 13.96 | 0.14% | 762,786 |
| Nov 28, 2025 | 13.96 | 14.24 | 13.88 | 13.94 | 13.94 | -0.43% | 281,285 |
| Nov 26, 2025 | 14.42 | 14.45 | 13.93 | 14.00 | 14.00 | -2.44% | 525,756 |
| Nov 25, 2025 | 14.29 | 14.50 | 13.81 | 14.35 | 14.35 | 0.21% | 892,479 |
| Nov 24, 2025 | 13.74 | 14.39 | 13.58 | 14.32 | 14.32 | 3.84% | 979,415 |
| Nov 21, 2025 | 13.49 | 13.86 | 13.25 | 13.79 | 13.79 | 2.99% | 730,246 |
| Nov 20, 2025 | 14.25 | 14.50 | 13.38 | 13.39 | 13.39 | -4.15% | 1,144,393 |
| Nov 19, 2025 | 14.01 | 14.20 | 13.81 | 13.97 | 13.97 | -1.96% | 922,731 |
| Nov 18, 2025 | 14.01 | 14.40 | 13.86 | 14.25 | 14.25 | 2.37% | 2,056,168 |
| Nov 17, 2025 | 13.76 | 14.08 | 13.67 | 13.92 | 13.92 | 1.24% | 1,509,765 |
| Nov 14, 2025 | 13.81 | 14.50 | 13.74 | 13.75 | 13.75 | -1.57% | 1,589,689 |
| Nov 13, 2025 | 13.00 | 14.00 | 12.77 | 13.97 | 13.97 | 7.21% | 2,646,000 |
| Nov 12, 2025 | 13.22 | 13.22 | 12.90 | 13.03 | 13.03 | -2.03% | 1,270,212 |
| Nov 11, 2025 | 13.16 | 13.47 | 12.93 | 13.30 | 13.30 | 1.03% | 1,733,033 |
| Nov 10, 2025 | 12.38 | 13.26 | 12.21 | 13.17 | 13.17 | 6.34% | 1,361,087 |
| Nov 7, 2025 | 12.43 | 12.60 | 12.24 | 12.38 | 12.38 | -0.32% | 1,125,546 |
| Nov 6, 2025 | 12.46 | 12.85 | 12.21 | 12.42 | 12.42 | -0.32% | 586,839 |
| Nov 5, 2025 | 12.20 | 12.53 | 12.20 | 12.46 | 12.46 | 1.22% | 558,353 |
| Nov 4, 2025 | 12.20 | 12.57 | 11.84 | 12.31 | 12.31 | -1.83% | 1,197,346 |
| Nov 3, 2025 | 12.66 | 12.73 | 12.42 | 12.54 | 12.54 | -0.63% | 695,663 |
| Oct 31, 2025 | 13.60 | 13.67 | 12.61 | 12.62 | 12.62 | -7.75% | 972,191 |
| Oct 30, 2025 | 13.95 | 14.05 | 13.51 | 13.68 | 13.68 | -2.98% | 1,719,040 |
| Oct 29, 2025 | 13.04 | 14.50 | 12.74 | 14.10 | 14.10 | 14.26% | 5,737,587 |
| Oct 28, 2025 | 12.51 | 12.60 | 12.28 | 12.34 | 12.34 | -1.75% | 528,367 |
| Oct 27, 2025 | 12.50 | 12.59 | 12.16 | 12.56 | 12.56 | 1.13% | 799,693 |
| Oct 24, 2025 | 12.14 | 12.48 | 12.07 | 12.42 | 12.42 | 2.56% | 854,745 |
| Oct 23, 2025 | 11.69 | 12.45 | 11.60 | 12.11 | 12.11 | 5.49% | 1,227,336 |
| Oct 22, 2025 | 11.74 | 11.82 | 11.41 | 11.48 | 11.48 | -0.95% | 704,515 |
| Oct 21, 2025 | 11.40 | 11.69 | 11.24 | 11.59 | 11.59 | 2.11% | 937,711 |
| Oct 20, 2025 | 10.62 | 11.36 | 10.62 | 11.35 | 11.35 | 6.67% | 839,558 |
| Oct 17, 2025 | 10.47 | 10.74 | 10.42 | 10.64 | 10.64 | 1.04% | 592,992 |
| Oct 16, 2025 | 10.61 | 10.65 | 10.22 | 10.53 | 10.53 | 1.15% | 1,288,251 |
| Oct 15, 2025 | 10.58 | 10.72 | 10.28 | 10.41 | 10.41 | -0.38% | 922,108 |
| Oct 14, 2025 | 10.01 | 10.73 | 10.01 | 10.45 | 10.45 | 1.75% | 946,068 |
| Oct 13, 2025 | 10.51 | 10.68 | 10.03 | 10.27 | 10.27 | -1.25% | 838,751 |
| Oct 10, 2025 | 10.50 | 11.29 | 10.35 | 10.40 | 10.40 | 3.64% | 1,876,290 |