NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.21	34.90	33.35	33.54	33.54	-0.83%	1,318,259
Sep 10, 2026	34.41	34.84	33.45	33.82	33.82	-2.54%	1,018,902
Sep 9, 2026	34.20	35.45	34.20	34.70	34.70	1.52%	1,367,439
Sep 8, 2026	35.00	35.40	34.09	34.18	34.18	-1.64%	1,472,097
Sep 4, 2026	34.29	34.90	33.94	34.75	34.75	0.72%	1,618,432
Sep 3, 2026	34.39	34.86	34.00	34.50	34.50	-0.69%	1,851,945
Sep 2, 2026	34.57	35.26	33.51	34.74	34.74	0.06%	1,087,784
Sep 1, 2026	35.00	35.45	34.43	34.72	34.72	-1.11%	1,507,497
Aug 31, 2026	35.22	35.47	34.55	35.11	35.11	1.95%	1,746,026
Aug 28, 2026	35.21	35.27	34.31	34.44	34.44	-1.68%	1,304,878
Aug 27, 2026	33.58	35.10	32.93	35.03	35.03	4.13%	1,360,511
Aug 26, 2026	33.08	33.77	32.50	33.64	33.64	0.48%	1,762,378
Aug 25, 2026	33.66	34.47	32.90	33.48	33.48	0.18%	1,779,215
Aug 24, 2026	32.79	34.07	32.15	33.42	33.42	1.18%	2,865,238
Aug 21, 2026	33.00	33.35	32.05	33.03	33.03	0.95%	1,802,701
Aug 20, 2026	33.68	34.46	32.62	32.72	32.72	-2.46%	1,761,901
Aug 19, 2026	35.90	35.90	33.49	33.55	33.55	-4.94%	2,893,915
Aug 18, 2026	35.70	36.00	34.74	35.29	35.29	-1.37%	1,612,016
Aug 17, 2026	36.85	36.94	35.58	35.78	35.78	-1.46%	1,646,255
Aug 14, 2026	36.09	36.82	35.75	36.31	36.31	1.14%	1,813,635
Aug 13, 2026	34.42	36.02	34.00	35.90	35.90	3.10%	1,829,146
Aug 12, 2026	36.42	36.69	34.77	34.82	34.82	-3.30%	1,796,488
Aug 11, 2026	35.76	36.77	35.00	36.01	36.01	0.61%	3,195,621
Aug 10, 2026	32.00	36.60	31.86	35.79	35.79	23.33%	8,881,703
Aug 7, 2026	28.86	29.56	28.85	29.02	29.02	0.59%	1,576,798
Aug 6, 2026	28.45	29.49	28.09	28.85	28.85	2.49%	1,247,875
Aug 5, 2026	29.04	29.21	28.14	28.15	28.15	-2.16%	1,584,058
Aug 4, 2026	28.28	29.11	27.97	28.77	28.77	3.56%	2,312,460
Aug 3, 2026	26.59	27.94	26.04	27.78	27.78	3.04%	1,508,696
Jul 31, 2026	27.10	27.42	26.07	26.96	26.96	1.97%	1,312,979
Jul 30, 2026	25.19	26.59	25.16	26.44	26.44	8.32%	2,010,349
Jul 29, 2026	25.63	25.91	24.37	24.41	24.41	-4.46%	1,674,881
Jul 28, 2026	26.64	26.64	25.07	25.55	25.55	-4.91%	1,961,881
Jul 27, 2026	27.60	28.19	26.38	26.87	26.87	-2.72%	1,468,735
Jul 24, 2026	28.12	28.72	27.49	27.62	27.62	-0.93%	1,537,738
Jul 23, 2026	28.52	29.06	27.77	27.88	27.88	-3.63%	1,856,955
Jul 22, 2026	28.33	29.30	28.33	28.93	28.93	1.62%	2,110,336
Jul 21, 2026	27.91	28.76	27.50	28.47	28.47	4.55%	2,362,917
Jul 20, 2026	28.09	28.19	27.03	27.23	27.23	-2.72%	1,324,163
Jul 17, 2026	27.47	28.59	27.08	27.99	27.99	0.39%	1,852,349
Jul 16, 2026	28.46	28.94	27.61	27.88	27.88	-3.50%	1,742,306
Jul 15, 2026	29.98	29.98	27.81	28.89	28.89	-1.37%	1,698,586
Jul 14, 2026	29.11	29.35	28.56	29.29	29.29	3.87%	1,367,861
Jul 13, 2026	28.53	29.10	28.01	28.20	28.20	-1.47%	1,801,339
Jul 10, 2026	28.25	28.91	28.01	28.62	28.62	2.65%	1,794,447
Jul 9, 2026	27.58	28.35	27.26	27.88	27.88	2.50%	1,554,833
Jul 8, 2026	27.97	28.71	26.21	27.20	27.20	-2.05%	3,058,367
Jul 7, 2026	27.36	29.04	27.26	27.77	27.77	0.51%	2,344,036
Jul 6, 2026	27.96	29.02	27.16	27.63	27.63	-0.97%	2,188,984
Jul 2, 2026	29.00	29.29	27.11	27.90	27.90	-3.13%	2,086,845