Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
0.5666
+0.0090 (1.61%)
At close: Aug 22, 2025, 4:00 PM
0.5779
+0.0113 (1.99%)
After-hours: Aug 22, 2025, 7:51 PM EDT
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.56 | 0.60 | 0.54 | 0.57 | 0.57 | 1.61% | 2,009,176 |
| Aug 21, 2025 | 0.57 | 0.59 | 0.54 | 0.56 | 0.56 | -4.46% | 1,136,385 |
| Aug 20, 2025 | 0.60 | 0.63 | 0.55 | 0.58 | 0.58 | 0.74% | 947,858 |
| Aug 19, 2025 | 0.65 | 0.67 | 0.55 | 0.58 | 0.58 | -12.40% | 1,326,460 |
| Aug 18, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 2.46% | 305,881 |
| Aug 15, 2025 | 0.62 | 0.66 | 0.60 | 0.65 | 0.65 | 4.86% | 390,781 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -2.33% | 348,188 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.93% | 252,656 |
| Aug 12, 2025 | 0.58 | 0.65 | 0.58 | 0.62 | 0.62 | 2.36% | 448,819 |
| Aug 11, 2025 | 0.63 | 0.66 | 0.59 | 0.61 | 0.61 | -3.17% | 744,767 |
| Aug 8, 2025 | 0.65 | 0.69 | 0.62 | 0.63 | 0.63 | -6.21% | 1,332,699 |
| Aug 7, 2025 | 0.66 | 0.71 | 0.65 | 0.67 | 0.67 | -1.37% | 466,055 |
| Aug 6, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -4.39% | 511,240 |
| Aug 5, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -2.20% | 519,808 |
| Aug 4, 2025 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 1.77% | 498,690 |
| Aug 1, 2025 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -5.58% | 885,472 |
| Jul 31, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -1.57% | 552,640 |
| Jul 30, 2025 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -4.44% | 543,066 |
| Jul 29, 2025 | 0.77 | 0.82 | 0.75 | 0.81 | 0.81 | 1.46% | 955,001 |
| Jul 28, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | 2.61% | 939,889 |
| Jul 25, 2025 | 0.81 | 0.83 | 0.76 | 0.77 | 0.77 | -2.69% | 553,701 |
| Jul 24, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | -1.41% | 440,259 |
| Jul 23, 2025 | 0.77 | 0.83 | 0.76 | 0.81 | 0.81 | 4.39% | 714,128 |
| Jul 22, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 1.70% | 447,964 |
| Jul 21, 2025 | 0.79 | 0.81 | 0.75 | 0.76 | 0.76 | -2.91% | 842,797 |
| Jul 18, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -5.63% | 659,878 |
| Jul 17, 2025 | 0.82 | 0.83 | 0.78 | 0.83 | 0.83 | 3.96% | 869,074 |
| Jul 16, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 0.33% | 434,226 |
| Jul 15, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -8.12% | 1,066,089 |
| Jul 14, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -2.80% | 434,366 |
| Jul 11, 2025 | 0.87 | 0.94 | 0.87 | 0.89 | 0.89 | 0.03% | 861,712 |
| Jul 10, 2025 | 0.89 | 0.93 | 0.85 | 0.89 | 0.89 | 1.30% | 1,054,151 |
| Jul 9, 2025 | 0.94 | 1.05 | 0.86 | 0.88 | 0.88 | -4.61% | 2,031,525 |
| Jul 8, 2025 | 0.84 | 0.98 | 0.79 | 0.92 | 0.92 | 10.99% | 2,911,955 |
| Jul 7, 2025 | 0.82 | 0.85 | 0.75 | 0.83 | 0.83 | -1.46% | 1,796,885 |
| Jul 3, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.73% | 832,961 |
| Jul 2, 2025 | 0.75 | 0.87 | 0.75 | 0.87 | 0.87 | 8.99% | 1,249,233 |
| Jul 1, 2025 | 0.74 | 0.81 | 0.73 | 0.79 | 0.79 | 3.05% | 1,379,711 |
| Jun 30, 2025 | 0.69 | 0.81 | 0.69 | 0.77 | 0.77 | 10.14% | 2,434,789 |
| Jun 27, 2025 | 0.74 | 0.78 | 0.70 | 0.70 | 0.70 | -8.36% | 2,151,064 |
| Jun 26, 2025 | 0.84 | 0.86 | 0.74 | 0.76 | 0.76 | -6.84% | 2,414,943 |
| 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 |