Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	0.37	0.37	0.33	0.34	-	-2.35%	307,935
Dec 12, 2025	0.38	0.40	0.34	0.35	0.35	-9.16%	2,449,751
Dec 11, 2025	0.42	0.43	0.38	0.38	0.38	-6.68%	1,581,156
Dec 10, 2025	0.44	0.44	0.41	0.41	0.41	-7.12%	1,171,097
Dec 9, 2025	0.47	0.47	0.44	0.44	0.44	1.36%	533,088
Dec 8, 2025	0.50	0.50	0.43	0.43	0.43	-10.87%	621,608
Dec 5, 2025	0.46	0.51	0.46	0.49	0.49	5.43%	1,726,109
Dec 4, 2025	0.45	0.47	0.45	0.46	0.46	4.50%	529,234
Dec 3, 2025	0.44	0.45	0.42	0.44	0.44	-0.16%	543,412
Dec 2, 2025	0.42	0.46	0.42	0.44	0.44	-0.32%	772,532
Dec 1, 2025	0.47	0.48	0.44	0.44	0.44	-4.37%	415,299
Nov 28, 2025	0.47	0.50	0.45	0.46	0.46	3.12%	270,753
Nov 26, 2025	0.42	0.46	0.42	0.45	0.45	4.69%	441,730
Nov 25, 2025	0.40	0.43	0.40	0.43	0.43	4.92%	453,497
Nov 24, 2025	0.42	0.42	0.40	0.41	0.41	2.90%	471,260
Nov 21, 2025	0.39	0.41	0.37	0.40	0.40	7.27%	870,796
Nov 20, 2025	0.41	0.44	0.37	0.37	0.37	-8.67%	1,372,666
Nov 19, 2025	0.41	0.44	0.40	0.41	0.41	-5.29%	780,414
Nov 18, 2025	0.43	0.44	0.41	0.43	0.43	1.16%	775,217
Nov 17, 2025	0.47	0.47	0.42	0.42	0.42	-6.07%	599,891
Nov 14, 2025	0.41	0.45	0.41	0.45	0.45	5.86%	940,477
Nov 13, 2025	0.45	0.48	0.42	0.43	0.43	-8.95%	1,572,995
Nov 12, 2025	0.47	0.50	0.46	0.47	0.47	-8.09%	2,183,529
Nov 11, 2025	0.49	0.52	0.49	0.51	0.51	1.50%	1,507,315
Nov 10, 2025	0.50	0.52	0.45	0.50	0.50	0.08%	1,980,703
Nov 7, 2025	0.50	0.51	0.47	0.50	0.50	-	2,096,290
Nov 6, 2025	0.56	0.56	0.49	0.50	0.50	-18.02%	4,980,551
Nov 5, 2025	0.50	0.62	0.48	0.61	0.61	22.69%	8,784,091
Nov 4, 2025	0.52	0.55	0.49	0.50	0.50	-8.94%	1,566,541
Nov 3, 2025	0.56	0.59	0.53	0.55	0.55	-1.92%	1,378,318
Oct 31, 2025	0.64	0.65	0.55	0.56	0.56	-20.47%	3,506,399
Oct 30, 2025	0.68	0.75	0.68	0.70	0.70	-2.37%	1,639,197
Oct 29, 2025	0.68	0.76	0.68	0.72	0.72	0.66%	956,131
Oct 28, 2025	0.74	0.78	0.70	0.71	0.71	-2.96%	1,026,607
Oct 27, 2025	0.66	0.74	0.62	0.73	0.73	9.39%	2,889,832
Oct 24, 2025	0.71	0.73	0.66	0.67	0.67	-4.31%	2,694,939
Oct 23, 2025	0.60	0.86	0.60	0.70	0.70	21.34%	14,151,895
Oct 22, 2025	0.55	0.59	0.53	0.58	0.58	1.94%	2,186,866
Oct 21, 2025	0.57	0.61	0.56	0.57	0.57	-1.73%	699,752
Oct 20, 2025	0.60	0.60	0.56	0.58	0.58	4.89%	963,274
Oct 17, 2025	0.56	0.58	0.54	0.55	0.55	0.60%	593,959
Oct 16, 2025	0.63	0.64	0.53	0.55	0.55	-6.48%	922,324
Oct 15, 2025	0.61	0.64	0.58	0.58	0.58	-6.27%	953,646
Oct 14, 2025	0.59	0.64	0.53	0.62	0.62	5.75%	2,319,818
Oct 13, 2025	0.60	0.61	0.57	0.59	0.59	3.64%	404,263
Oct 10, 2025	0.62	0.64	0.55	0.57	0.57	-7.49%	1,333,464
Oct 9, 2025	0.63	0.64	0.61	0.62	0.62	-3.22%	336,818
Oct 8, 2025	0.64	0.65	0.63	0.64	0.64	0.17%	307,055
Oct 7, 2025	0.65	0.66	0.61	0.63	0.63	-2.16%	690,516
Oct 6, 2025	0.63	0.68	0.63	0.65	0.65	-0.54%	675,331