Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	9.80	10.50	7.32	8.20	8.20	1.00%	83,362
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 23, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 18, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 16, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 11, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 10, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 9, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 5, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 3, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 26, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 25, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 23, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 18, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 11, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 10, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 9, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 3, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 2, 2026	0.59	0.59	0.59	0.59	0.59	-	1,815,078
Jan 30, 2026	0.63	0.63	0.53	0.59	0.59	-8.39%	5,083,065
Jan 29, 2026	0.60	0.68	0.55	0.64	0.64	15.32%	8,323,267
Jan 28, 2026	0.61	0.61	0.54	0.56	0.56	-11.89%	4,443,846
Jan 27, 2026	0.52	0.67	0.52	0.63	0.63	19.84%	5,666,322
Jan 26, 2026	0.52	0.54	0.49	0.53	0.53	4.06%	2,161,398
Jan 23, 2026	0.48	0.56	0.47	0.51	0.51	10.28%	4,447,073
Jan 22, 2026	0.48	0.48	0.43	0.46	0.46	0.28%	1,754,498
Jan 21, 2026	0.43	0.50	0.43	0.46	0.46	4.51%	2,814,124
Jan 20, 2026	0.51	0.51	0.43	0.44	0.44	-7.02%	2,287,591
Jan 16, 2026	0.51	0.51	0.47	0.47	0.47	-6.34%	1,600,623
Jan 15, 2026	0.50	0.54	0.46	0.50	0.50	-8.76%	2,591,573
Jan 14, 2026	0.49	0.67	0.49	0.55	0.55	16.06%	13,314,036
Jan 13, 2026	0.42	0.51	0.41	0.47	0.47	14.11%	4,107,539
Jan 12, 2026	0.44	0.44	0.40	0.42	0.42	0.80%	1,551,888
Jan 9, 2026	0.45	0.46	0.41	0.41	0.41	-6.83%	1,092,049