National Energy Services Reunited Corp. (NESR)

NASDAQ: NESR · Real-Time Price · USD

33.03

+0.31 (0.95%)

At close: Aug 21, 2026, 4:00 PM EDT

32.69

-0.34 (-1.03%)

After-hours: Aug 21, 2026, 7:58 PM EDT

NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.00	33.35	32.05	33.03	33.03	0.95%	1,778,111
Aug 20, 2026	33.68	34.46	32.62	32.72	32.72	-2.46%	1,709,060
Aug 19, 2026	35.90	35.90	33.49	33.55	33.55	-4.94%	2,892,614
Aug 18, 2026	35.70	36.00	34.74	35.29	35.29	-1.37%	1,611,495
Aug 17, 2026	36.85	36.94	35.58	35.78	35.78	-1.46%	1,645,364
Aug 14, 2026	36.09	36.82	35.75	36.31	36.31	1.14%	1,812,947
Aug 13, 2026	34.42	36.02	34.00	35.90	35.90	3.10%	1,825,872
Aug 12, 2026	36.42	36.69	34.77	34.82	34.82	-3.30%	1,794,459
Aug 11, 2026	35.76	36.77	35.00	36.01	36.01	0.61%	3,190,344
Aug 10, 2026	32.00	36.60	31.86	35.79	35.79	23.33%	8,880,624
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
Jul 1, 2026	29.16	30.25	28.65	28.80	28.80	-3.78%	2,468,118
Jun 30, 2026	29.76	30.31	29.13	29.93	29.93	5.05%	3,152,791
Jun 29, 2026	28.29	28.60	27.83	28.49	28.49	0.89%	3,398,198
Jun 26, 2026	26.92	28.36	26.81	28.24	28.24	4.67%	6,119,130
Jun 25, 2026	25.18	27.43	25.08	26.98	26.98	7.19%	5,279,547
Jun 24, 2026	24.82	25.35	24.15	25.17	25.17	0.40%	2,611,838
Jun 23, 2026	24.38	25.35	24.10	25.07	25.07	0.04%	1,595,123
Jun 22, 2026	24.57	25.16	23.86	25.06	25.06	2.12%	1,401,505
Jun 18, 2026	24.50	24.79	23.56	24.54	24.54	2.16%	6,359,191
Jun 17, 2026	24.96	25.37	23.99	24.02	24.02	-3.69%	1,712,898
Jun 16, 2026	26.01	26.45	24.75	24.94	24.94	-4.48%	1,430,443
Jun 15, 2026	27.62	27.69	25.95	26.11	26.11	-1.47%	2,775,367
Jun 12, 2026	24.58	26.60	24.53	26.50	26.50	6.60%	3,452,589
Jun 11, 2026	23.93	25.09	23.80	24.86	24.86	5.65%	2,185,753