Nine Energy Service, Inc. (NINE)

Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.48	0.52	0.48	0.52	0.52	6.90%	436,890
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
Apr 14, 2025	0.84	0.85	0.76	0.78	0.78	-4.20%	971,924
Apr 11, 2025	0.85	0.86	0.80	0.81	0.81	-1.52%	723,779
Apr 10, 2025	0.90	0.92	0.80	0.82	0.82	-11.34%	703,082
Apr 9, 2025	0.90	0.99	0.82	0.93	0.93	2.93%	2,384,804
Apr 8, 2025	0.97	0.98	0.90	0.90	0.90	-2.03%	382,316
Apr 7, 2025	0.95	1.02	0.85	0.92	0.92	-4.17%	867,378
Apr 4, 2025	1.01	1.02	0.95	0.96	0.96	-7.69%	1,457,250
Apr 3, 2025	1.10	1.10	1.02	1.04	1.04	-10.34%	1,131,432
Apr 2, 2025	1.13	1.20	1.13	1.16	1.16	1.75%	351,354
Apr 1, 2025	1.13	1.16	1.10	1.14	1.14	0.88%	356,859
Mar 31, 2025	1.13	1.15	1.10	1.13	1.13	-1.74%	238,415
Mar 28, 2025	1.20	1.25	1.11	1.15	1.15	-7.26%	921,933
Mar 27, 2025	1.26	1.27	1.20	1.24	1.24	-2.36%	224,469

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.