NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	23.96	23.96	23.51	23.55	-	-3.05%	66,341
Apr 17, 2026	23.61	25.30	23.39	24.29	24.29	3.32%	2,825,464
Apr 16, 2026	22.90	23.57	22.89	23.51	23.51	1.21%	1,602,940
Apr 15, 2026	22.91	24.09	22.83	23.23	23.23	-0.09%	2,566,677
Apr 14, 2026	23.20	23.95	22.75	23.25	23.25	0.17%	2,003,778
Apr 13, 2026	22.85	23.55	22.65	23.21	23.21	0.91%	1,501,426
Apr 10, 2026	23.69	23.99	22.80	23.00	23.00	-3.40%	1,422,169
Apr 9, 2026	23.69	24.61	23.60	23.81	23.81	-1.00%	2,072,053
Apr 8, 2026	22.81	24.85	22.71	24.05	24.05	10.93%	4,718,059
Apr 7, 2026	21.19	21.70	20.57	21.68	21.68	2.31%	1,116,804
Apr 6, 2026	22.37	22.68	21.16	21.19	21.19	-6.40%	1,028,416
Apr 2, 2026	22.04	22.82	21.47	22.64	22.64	2.72%	1,646,597
Apr 1, 2026	21.47	22.27	21.30	22.04	22.04	2.65%	1,627,067
Mar 31, 2026	21.22	21.63	21.03	21.47	21.47	3.17%	2,893,494
Mar 30, 2026	21.91	22.13	20.64	20.81	20.81	-3.25%	1,515,993
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