Nine Energy Service, Inc. (NINE)

Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.63	0.63	0.53	0.59	0.59	-8.39%	5,048,239
Jan 29, 2026	0.60	0.68	0.55	0.64	0.64	15.32%	8,081,260
Jan 28, 2026	0.61	0.61	0.54	0.56	0.56	-11.89%	4,213,225
Jan 27, 2026	0.52	0.67	0.52	0.63	0.63	19.84%	5,660,777
Jan 26, 2026	0.52	0.54	0.49	0.53	0.53	4.06%	2,114,300
Jan 23, 2026	0.48	0.56	0.47	0.51	0.51	10.28%	4,391,909
Jan 22, 2026	0.48	0.48	0.43	0.46	0.46	0.28%	1,683,501
Jan 21, 2026	0.43	0.50	0.43	0.46	0.46	4.51%	2,767,534
Jan 20, 2026	0.51	0.51	0.43	0.44	0.44	-7.02%	2,287,531
Jan 16, 2026	0.51	0.51	0.47	0.47	0.47	-6.34%	1,582,528
Jan 15, 2026	0.50	0.54	0.46	0.50	0.50	-8.76%	2,577,439
Jan 14, 2026	0.49	0.67	0.49	0.55	0.55	16.06%	12,715,741
Jan 13, 2026	0.42	0.51	0.41	0.47	0.47	14.11%	4,039,657
Jan 12, 2026	0.44	0.44	0.40	0.42	0.42	0.80%	1,490,466
Jan 9, 2026	0.45	0.46	0.41	0.41	0.41	-6.83%	1,085,359
Jan 8, 2026	0.42	0.45	0.39	0.44	0.44	11.36%	1,743,086
Jan 7, 2026	0.42	0.43	0.36	0.40	0.40	-4.91%	1,695,501
Jan 6, 2026	0.44	0.46	0.40	0.42	0.42	1.85%	3,090,086
Jan 5, 2026	0.39	0.46	0.37	0.41	0.41	15.82%	10,788,496
Jan 2, 2026	0.35	0.37	0.33	0.35	0.35	2.40%	1,110,584
Dec 31, 2025	0.33	0.36	0.33	0.35	0.35	1.08%	1,125,712
Dec 30, 2025	0.33	0.34	0.32	0.34	0.34	0.88%	951,794
Dec 29, 2025	0.33	0.35	0.32	0.34	0.34	2.02%	2,511,630
Dec 26, 2025	0.35	0.35	0.31	0.33	0.33	-7.39%	1,062,386
Dec 24, 2025	0.36	0.36	0.34	0.36	0.36	-1.70%	920,676
Dec 23, 2025	0.37	0.37	0.34	0.37	0.37	-3.26%	1,856,399
Dec 22, 2025	0.34	0.38	0.34	0.38	0.38	10.97%	1,950,103
Dec 19, 2025	0.35	0.35	0.33	0.34	0.34	0.74%	1,417,588
Dec 18, 2025	0.38	0.38	0.33	0.34	0.34	-8.04%	4,372,720
Dec 17, 2025	0.31	0.38	0.31	0.37	0.37	15.88%	6,614,695
Dec 16, 2025	0.31	0.33	0.29	0.32	0.32	-1.65%	2,348,460
Dec 15, 2025	0.37	0.37	0.31	0.32	0.32	-6.67%	2,581,295
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%	1,653,936
Dec 10, 2025	0.44	0.44	0.41	0.41	0.41	-7.12%	1,185,470
Dec 9, 2025	0.47	0.47	0.44	0.44	0.44	1.36%	540,960
Dec 8, 2025	0.50	0.50	0.43	0.43	0.43	-10.87%	638,700
Dec 5, 2025	0.46	0.51	0.46	0.49	0.49	5.43%	1,726,174
Dec 4, 2025	0.45	0.47	0.45	0.46	0.46	4.50%	530,813
Dec 3, 2025	0.44	0.45	0.42	0.44	0.44	-0.16%	544,003
Dec 2, 2025	0.42	0.46	0.42	0.44	0.44	-0.32%	772,541
Dec 1, 2025	0.47	0.48	0.44	0.44	0.44	-4.37%	420,301
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%	441,766
Nov 25, 2025	0.40	0.43	0.40	0.43	0.43	4.92%	454,555
Nov 24, 2025	0.42	0.42	0.40	0.41	0.41	2.90%	480,203
Nov 21, 2025	0.39	0.41	0.37	0.40	0.40	7.27%	871,602
Nov 20, 2025	0.41	0.44	0.37	0.37	0.37	-8.67%	1,375,086
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

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.