Nine Energy Service, Inc. (NINE)

Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.84	0.86	0.74	0.76	0.76	-6.84%	2,378,422
Jun 25, 2025	0.76	0.88	0.73	0.82	0.82	5.07%	3,067,674
Jun 24, 2025	0.87	0.92	0.77	0.78	0.78	-33.29%	7,105,995
Jun 23, 2025	1.30	1.55	1.10	1.17	1.17	13.59%	26,680,506
Jun 20, 2025	1.07	1.17	0.98	1.03	1.03	-9.65%	7,489,547
Jun 18, 2025	0.77	1.15	0.77	1.14	1.14	49.20%	25,987,840
Jun 17, 2025	0.64	0.84	0.64	0.76	0.76	21.27%	14,053,573
Jun 16, 2025	0.77	0.80	0.62	0.63	0.63	-14.18%	17,033,332
Jun 13, 2025	0.82	0.92	0.71	0.73	0.73	24.61%	56,222,568
Jun 12, 2025	0.58	0.63	0.53	0.59	0.59	4.26%	1,704,114
Jun 11, 2025	0.52	0.58	0.52	0.57	0.57	-1.91%	761,552
Jun 10, 2025	0.56	0.62	0.55	0.58	0.58	7.04%	1,190,295
Jun 9, 2025	0.52	0.57	0.51	0.54	0.54	4.02%	888,994
Jun 6, 2025	0.48	0.52	0.48	0.52	0.52	6.90%	438,393
Jun 5, 2025	0.51	0.51	0.48	0.48	0.48	-0.78%	624,904
Jun 4, 2025	0.55	0.56	0.48	0.49	0.49	-5.12%	663,510
Jun 3, 2025	0.45	0.57	0.45	0.51	0.51	14.78%	1,754,263
Jun 2, 2025	0.49	0.50	0.44	0.45	0.45	-5.71%	573,120
May 30, 2025	0.52	0.53	0.47	0.48	0.48	-7.44%	710,322
May 29, 2025	0.53	0.55	0.50	0.51	0.51	-3.32%	531,013
May 28, 2025	0.52	0.56	0.52	0.53	0.53	0.47%	464,564
May 27, 2025	0.52	0.54	0.51	0.53	0.53	1.44%	350,517
May 23, 2025	0.55	0.56	0.51	0.52	0.52	-2.44%	499,776
May 22, 2025	0.50	0.55	0.50	0.53	0.53	5.45%	554,189
May 21, 2025	0.60	0.61	0.51	0.51	0.51	-10.20%	1,340,821
May 20, 2025	0.56	0.58	0.56	0.56	0.56	0.25%	886,306
May 19, 2025	0.61	0.61	0.55	0.56	0.56	-8.27%	823,463
May 16, 2025	0.62	0.63	0.61	0.61	0.61	-3.30%	473,137
May 15, 2025	0.69	0.69	0.62	0.63	0.63	-8.32%	1,116,420
May 14, 2025	0.72	0.75	0.68	0.69	0.69	-3.02%	1,350,789
May 13, 2025	0.70	0.74	0.66	0.71	0.71	2.68%	1,052,866
May 12, 2025	0.70	0.75	0.68	0.69	0.69	2.33%	914,299
May 9, 2025	0.73	0.73	0.65	0.68	0.68	-3.07%	1,369,057
May 8, 2025	0.62	0.71	0.61	0.70	0.70	14.12%	1,684,511
May 7, 2025	0.75	0.77	0.60	0.61	0.61	-18.22%	2,110,126
May 6, 2025	0.79	0.81	0.75	0.75	0.75	-4.87%	664,389
May 5, 2025	0.90	0.90	0.78	0.79	0.79	-11.75%	783,558
May 2, 2025	0.87	0.91	0.86	0.89	0.89	4.87%	530,919
May 1, 2025	0.80	0.86	0.80	0.85	0.85	2.58%	432,827
Apr 30, 2025	0.86	0.86	0.80	0.83	0.83	0.18%	381,072
Apr 29, 2025	0.81	0.84	0.81	0.83	0.83	0.16%	170,854
Apr 28, 2025	0.84	0.89	0.82	0.83	0.83	0.94%	370,512
Apr 25, 2025	0.80	0.85	0.80	0.82	0.82	2.51%	380,353
Apr 24, 2025	0.80	0.83	0.77	0.80	0.80	3.65%	447,310
Apr 23, 2025	0.79	0.80	0.75	0.77	0.77	2.25%	388,011
Apr 22, 2025	0.75	0.78	0.73	0.75	0.75	0.19%	335,124
Apr 21, 2025	0.82	0.82	0.74	0.75	0.75	-4.85%	399,667
Apr 17, 2025	0.75	0.85	0.74	0.79	0.79	9.23%	595,883
Apr 16, 2025	0.72	0.75	0.70	0.72	0.72	-0.30%	525,183
Apr 15, 2025	0.78	0.81	0.72	0.73	0.73	-6.30%	625,733

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.