Skip to main content
logo
National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
24.35
+0.07 (0.29%)
At close: May 29, 2026, 4:00 PM EDT
24.34
-0.01 (-0.04%)
After-hours: May 29, 2026, 7:20 PM EDT

NESR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.0924.6923.9624.3524.350.29%2,254,697
May 28, 202625.0425.0424.1524.2824.28-3.80%1,561,038
May 27, 202625.7926.0324.8625.2425.24-2.51%1,253,212
May 26, 202625.4126.4025.0025.8925.890.50%1,711,017
May 22, 202626.2926.3225.6325.7625.76-2.02%1,335,257
May 21, 202625.9126.3225.3826.2926.290.73%2,151,100
May 20, 202625.6526.3825.4226.1026.102.72%3,478,412
May 19, 202626.0126.1325.1325.4125.41-2.23%2,790,424
May 18, 202625.3726.4025.2425.9925.992.08%2,380,343
May 15, 202625.4125.8525.0725.4625.46-2.04%1,683,737
May 14, 202626.5726.7725.7325.9925.99-2.62%1,457,682
May 13, 202627.0027.2526.5126.6926.69-0.56%2,337,709
May 12, 202625.3526.9924.6226.8426.845.54%1,924,726
May 11, 202623.3325.9223.3325.4325.4310.09%2,721,557
May 8, 202623.6023.8523.0723.1023.10-1.07%1,967,578
May 7, 202624.4524.8523.3323.3523.35-5.81%1,908,777
May 6, 202624.3325.1723.7824.7924.791.56%1,281,454
May 5, 202624.3224.5223.7824.4124.411.24%2,372,114
May 4, 202624.6624.9423.6224.1124.11-2.55%1,459,823
May 1, 202624.5724.9923.8224.7424.74-0.80%1,313,938
Apr 30, 202624.3525.0823.9024.9424.942.85%2,805,936
Apr 29, 202625.1225.6424.1524.2524.25-3.04%1,605,341
Apr 28, 202624.9125.3524.7425.0125.010.72%1,234,945
Apr 27, 202624.4524.9424.1724.8324.831.60%1,673,855
Apr 24, 202623.5724.6423.1424.4424.443.47%1,353,275
Apr 23, 202623.8324.2023.1023.6223.62-0.38%1,389,841
Apr 22, 202624.2124.6023.4523.7123.71-0.67%1,695,119
Apr 21, 202623.8224.2323.5123.8723.871.44%1,388,032
Apr 20, 202623.9624.1923.0723.5323.53-3.13%1,262,152
Apr 17, 202623.6125.3023.3924.2924.293.32%2,827,171
Apr 16, 202622.9023.5722.8923.5123.511.21%1,604,003
Apr 15, 202622.9124.0922.8323.2323.23-0.09%2,567,006
Apr 14, 202623.2023.9522.7523.2523.250.17%2,074,534
Apr 13, 202622.8523.5522.6523.2123.210.91%1,501,428
Apr 10, 202623.6923.9922.8023.0023.00-3.40%1,450,207
Apr 9, 202623.6924.6123.6023.8123.81-1.00%2,072,102
Apr 8, 202622.8124.8522.7124.0524.0510.93%4,766,620
Apr 7, 202621.1921.7020.5721.6821.682.31%1,127,451
Apr 6, 202622.3722.6821.1621.1921.19-6.40%1,029,967
Apr 2, 202622.0422.8221.4722.6422.642.72%1,647,010
Apr 1, 202621.4722.2721.3022.0422.042.65%1,683,658
Mar 31, 202621.2221.6321.0321.4721.473.17%2,893,538
Mar 30, 202621.9122.1320.6420.8120.81-3.25%1,539,946
Mar 27, 202621.3621.9021.1821.5121.510.37%2,218,491
Mar 26, 202621.9822.2720.9421.4321.43-4.12%2,595,345
Mar 25, 202622.0622.7822.0322.3522.350.90%1,975,613
Mar 24, 202621.6422.2821.3022.1522.151.00%2,295,871
Mar 23, 202621.0022.5120.8021.9321.936.25%2,531,956
Mar 20, 202621.0021.2220.4720.6420.64-1.99%3,017,041
Mar 19, 202620.4421.3120.1921.0621.062.63%2,345,654