NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	23.33	25.45	23.33	24.43	-	5.76%	639,849
May 8, 2026	23.60	23.85	23.07	23.10	23.10	-1.07%	1,962,587
May 7, 2026	24.45	24.85	23.33	23.35	23.35	-5.81%	1,908,577
May 6, 2026	24.33	25.17	23.78	24.79	24.79	1.56%	1,270,041
May 5, 2026	24.32	24.52	23.78	24.41	24.41	1.24%	2,358,237
May 4, 2026	24.66	24.94	23.62	24.11	24.11	-2.55%	1,441,921
May 1, 2026	24.57	24.99	23.82	24.74	24.74	-0.80%	1,243,983
Apr 30, 2026	24.35	25.08	23.90	24.94	24.94	2.85%	2,805,836
Apr 29, 2026	25.12	25.64	24.15	24.25	24.25	-3.04%	1,565,561
Apr 28, 2026	24.91	25.35	24.74	25.01	25.01	0.72%	1,234,945
Apr 27, 2026	24.45	24.94	24.17	24.83	24.83	1.60%	1,673,855
Apr 24, 2026	23.57	24.64	23.14	24.44	24.44	3.47%	1,353,275
Apr 23, 2026	23.83	24.20	23.10	23.62	23.62	-0.38%	1,389,841
Apr 22, 2026	24.21	24.60	23.45	23.71	23.71	-0.67%	1,695,119
Apr 21, 2026	23.82	24.23	23.51	23.87	23.87	1.44%	1,388,032
Apr 20, 2026	23.96	24.19	23.07	23.53	23.53	-3.13%	1,262,152
Apr 17, 2026	23.61	25.30	23.39	24.29	24.29	3.32%	2,827,171
Apr 16, 2026	22.90	23.57	22.89	23.51	23.51	1.21%	1,604,003
Apr 15, 2026	22.91	24.09	22.83	23.23	23.23	-0.09%	2,567,006
Apr 14, 2026	23.20	23.95	22.75	23.25	23.25	0.17%	2,074,534
Apr 13, 2026	22.85	23.55	22.65	23.21	23.21	0.91%	1,501,428
Apr 10, 2026	23.69	23.99	22.80	23.00	23.00	-3.40%	1,450,207
Apr 9, 2026	23.69	24.61	23.60	23.81	23.81	-1.00%	2,072,102
Apr 8, 2026	22.81	24.85	22.71	24.05	24.05	10.93%	4,766,620
Apr 7, 2026	21.19	21.70	20.57	21.68	21.68	2.31%	1,127,451
Apr 6, 2026	22.37	22.68	21.16	21.19	21.19	-6.40%	1,029,967
Apr 2, 2026	22.04	22.82	21.47	22.64	22.64	2.72%	1,647,010
Apr 1, 2026	21.47	22.27	21.30	22.04	22.04	2.65%	1,683,658
Mar 31, 2026	21.22	21.63	21.03	21.47	21.47	3.17%	2,893,538
Mar 30, 2026	21.91	22.13	20.64	20.81	20.81	-3.25%	1,539,946
Mar 27, 2026	21.36	21.90	21.18	21.51	21.51	0.37%	2,218,491
Mar 26, 2026	21.98	22.27	20.94	21.43	21.43	-4.12%	2,595,345
Mar 25, 2026	22.06	22.78	22.03	22.35	22.35	0.90%	1,975,613
Mar 24, 2026	21.64	22.28	21.30	22.15	22.15	1.00%	2,295,871
Mar 23, 2026	21.00	22.51	20.80	21.93	21.93	6.25%	2,531,956
Mar 20, 2026	21.00	21.22	20.47	20.64	20.64	-1.99%	3,017,041
Mar 19, 2026	20.44	21.31	20.19	21.06	21.06	2.63%	2,345,654
Mar 18, 2026	20.58	20.76	20.27	20.52	20.52	-1.16%	1,758,969
Mar 17, 2026	20.61	21.32	20.46	20.76	20.76	0.73%	2,237,480
Mar 16, 2026	19.70	20.64	19.46	20.61	20.61	7.68%	3,183,836
Mar 13, 2026	19.27	19.48	18.50	19.14	19.14	-0.67%	2,668,353
Mar 12, 2026	20.18	20.21	18.46	19.27	19.27	-5.95%	4,062,339
Mar 11, 2026	20.21	20.64	19.74	20.49	20.49	-2.15%	1,825,721
Mar 10, 2026	20.97	21.51	20.75	20.94	20.94	0.96%	1,802,134
Mar 9, 2026	20.75	21.15	19.90	20.74	20.74	-0.58%	2,762,591
Mar 6, 2026	21.96	22.00	20.74	20.86	20.86	-5.27%	2,613,908
Mar 5, 2026	22.55	23.03	21.71	22.02	22.02	-2.52%	2,732,135
Mar 4, 2026	23.40	23.62	22.53	22.59	22.59	-3.42%	3,361,245
Mar 3, 2026	24.43	24.43	22.50	23.39	23.39	-5.27%	3,883,786
Mar 2, 2026	25.20	25.20	24.12	24.69	24.69	-1.44%	3,570,980