National Energy Services Reunited Corp. (NESR)

NASDAQ: NESR · Real-Time Price · USD

19.61

-2.08 (-9.59%)

At close: Oct 22, 2026, 4:00 PM EDT

19.72

+0.11 (0.56%)

Pre-market: Oct 23, 2026, 6:35 AM EDT

NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	21.27	21.46	19.23	19.61	19.61	-9.59%	4,990,232
Oct 21, 2026	21.18	22.98	21.17	21.69	21.69	2.84%	7,320,122
Oct 20, 2026	19.20	21.22	19.06	21.09	21.09	11.12%	6,175,578
Oct 19, 2026	19.00	19.23	18.68	18.98	18.98	1.33%	2,600,495
Oct 16, 2026	19.00	19.63	18.58	18.73	18.73	-1.99%	3,246,956
Oct 15, 2026	18.93	19.54	18.45	19.11	19.11	-2.40%	3,757,916
Oct 14, 2026	20.78	20.98	19.25	19.58	19.58	-6.89%	4,630,242
Oct 13, 2026	20.63	21.31	20.43	21.03	21.03	0.62%	3,258,964
Oct 12, 2026	22.78	23.06	20.83	20.90	20.90	-8.25%	4,497,917
Oct 9, 2026	23.24	23.46	22.58	22.78	22.78	-1.98%	2,035,740
Oct 8, 2026	23.71	23.97	23.03	23.24	23.24	-1.65%	2,632,212
Oct 7, 2026	24.12	24.41	23.54	23.63	23.63	-3.59%	2,595,960
Oct 6, 2026	23.79	25.00	23.61	24.51	24.51	1.79%	3,651,150
Oct 5, 2026	24.30	25.11	24.01	24.08	24.08	-2.39%	2,980,388
Oct 2, 2026	24.78	26.02	24.46	24.67	24.67	-1.06%	3,230,037
Oct 1, 2026	25.35	25.62	24.36	24.94	24.94	-2.10%	2,996,482
Sep 30, 2026	27.00	27.24	25.13	25.47	25.47	-3.85%	4,391,266
Sep 29, 2026	28.62	28.93	25.77	26.49	26.49	-11.14%	5,335,983
Sep 28, 2026	32.52	32.52	29.75	29.81	29.81	-7.22%	2,352,709
Sep 25, 2026	32.66	33.27	31.95	32.13	32.13	-1.95%	1,405,427
Sep 24, 2026	32.99	33.18	32.34	32.77	32.77	-0.12%	1,496,103
Sep 23, 2026	32.91	33.08	32.11	32.81	32.81	-0.85%	998,816
Sep 22, 2026	32.60	33.63	32.40	33.09	33.09	2.13%	1,969,520
Sep 21, 2026	32.63	32.83	32.00	32.40	32.40	-0.55%	1,821,481
Sep 18, 2026	32.28	32.98	32.08	32.58	32.58	0.28%	3,245,526
Sep 17, 2026	32.28	32.99	31.68	32.49	32.49	3.18%	2,512,723
Sep 16, 2026	32.31	32.64	30.75	31.49	31.49	-1.87%	1,282,479
Sep 15, 2026	32.69	33.34	31.93	32.09	32.09	-1.99%	1,615,869
Sep 14, 2026	33.15	33.17	31.75	32.74	32.74	-2.39%	1,792,344
Sep 11, 2026	34.21	34.90	33.35	33.54	33.54	-0.83%	1,319,004
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