Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
0.6400
+0.0054 (0.85%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | - | 0.50% | 188,454 |
| 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 |
| Oct 3, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | 2.95% | 534,687 |
| Oct 2, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.96% | 359,360 |
| Oct 1, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.71% | 316,338 |
| Sep 30, 2025 | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -4.27% | 613,653 |
| Sep 29, 2025 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -4.77% | 698,943 |
| Sep 26, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.94% | 439,026 |
| Sep 25, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -2.86% | 943,128 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 9.39% | 852,683 |
| Sep 23, 2025 | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -1.28% | 1,091,936 |
| Sep 22, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.50% | 362,816 |
| Sep 19, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -2.26% | 649,277 |
| Sep 18, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -3.76% | 449,801 |
| Sep 17, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -4.07% | 491,758 |
| Sep 16, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 0.21% | 209,015 |
| Sep 15, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | 1.39% | 619,570 |
| Sep 12, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | -0.28% | 316,984 |
| Sep 11, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 0.10% | 350,074 |
| Sep 10, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.14% | 762,379 |
| Sep 9, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 5.09% | 475,387 |
| Sep 8, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | -0.02% | 338,505 |
| Sep 5, 2025 | 0.72 | 0.72 | 0.64 | 0.66 | 0.66 | -0.18% | 429,828 |
| Sep 4, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -0.03% | 348,036 |
| Sep 3, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -2.39% | 438,209 |
| Sep 2, 2025 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | -1.81% | 505,186 |
| Aug 29, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -0.35% | 517,434 |
| Aug 28, 2025 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 8.95% | 931,849 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 0.43% | 428,209 |
| Aug 26, 2025 | 0.59 | 0.65 | 0.59 | 0.63 | 0.63 | 7.44% | 700,780 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 3.44% | 583,469 |
| Aug 22, 2025 | 0.56 | 0.60 | 0.54 | 0.57 | 0.57 | 1.61% | 2,016,858 |
| 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 |