Nine Energy Service, Inc. (NINE)

Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.