Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.75	12.24	10.75	12.24	12.24	9.78%	30,662
Jul 29, 2026	11.50	11.56	10.41	11.15	11.15	-2.11%	88,070
Jul 28, 2026	11.76	11.76	11.02	11.39	11.39	-2.73%	46,790
Jul 27, 2026	12.30	12.30	11.22	11.71	11.71	-5.64%	41,927
Jul 24, 2026	12.20	12.41	11.05	12.41	12.41	1.72%	17,211
Jul 23, 2026	11.96	12.45	11.36	12.20	12.20	2.52%	109,560
Jul 22, 2026	11.67	12.00	11.30	11.90	11.90	3.39%	53,996
Jul 21, 2026	11.25	11.78	11.25	11.51	11.51	0.52%	10,759
Jul 20, 2026	10.65	11.60	10.14	11.45	11.45	1.15%	31,389
Jul 17, 2026	11.56	11.65	11.00	11.32	11.32	-1.82%	38,497
Jul 16, 2026	11.98	12.01	11.50	11.53	11.53	-3.03%	46,183
Jul 15, 2026	11.63	12.04	11.32	11.89	11.89	3.30%	95,564
Jul 14, 2026	11.32	11.62	11.26	11.51	11.51	2.49%	23,517
Jul 13, 2026	11.01	11.65	10.99	11.23	11.23	2.74%	34,910
Jul 10, 2026	11.47	11.47	10.82	10.93	10.93	-4.29%	12,942
Jul 9, 2026	11.60	11.60	11.07	11.42	11.42	-0.87%	13,933
Jul 8, 2026	10.97	11.57	10.97	11.52	11.52	7.66%	28,708
Jul 7, 2026	11.31	11.69	10.65	10.70	10.70	-7.12%	72,245
Jul 6, 2026	11.79	11.98	11.26	11.52	11.52	-1.20%	25,593
Jul 2, 2026	12.81	12.89	11.66	11.66	11.66	-8.55%	50,714
Jul 1, 2026	13.07	13.17	12.56	12.75	12.75	-2.00%	75,105
Jun 30, 2026	13.20	13.20	12.72	13.01	13.01	0.70%	157,136
Jun 29, 2026	13.00	13.23	12.54	12.92	12.92	0.47%	70,426
Jun 26, 2026	11.98	12.90	11.77	12.86	12.86	7.71%	117,648
Jun 25, 2026	11.75	12.16	11.55	11.94	11.94	1.27%	31,007
Jun 24, 2026	11.89	11.89	11.30	11.79	11.79	-1.67%	35,120
Jun 23, 2026	11.92	12.21	11.40	11.99	11.99	-1.96%	143,691
Jun 22, 2026	11.00	12.36	10.71	12.23	12.23	8.71%	233,774
Jun 18, 2026	11.48	11.90	11.03	11.25	11.25	-1.23%	628,249
Jun 17, 2026	11.02	12.33	10.95	11.39	11.39	2.34%	197,247
Jun 16, 2026	9.85	11.50	9.63	11.13	11.13	9.12%	191,050
Jun 15, 2026	10.23	10.44	9.92	10.20	10.20	-2.02%	30,312
Jun 12, 2026	10.02	10.55	10.02	10.41	10.41	4.10%	48,861
Jun 11, 2026	10.02	10.64	9.51	10.00	10.00	0.30%	52,979
Jun 10, 2026	9.89	10.30	9.68	9.97	9.97	0.20%	49,896
Jun 9, 2026	10.15	10.21	9.50	9.95	9.95	-2.55%	88,773
Jun 8, 2026	10.45	10.88	9.84	10.21	10.21	-0.10%	70,282
Jun 5, 2026	11.13	11.34	10.00	10.22	10.22	-8.26%	44,638
Jun 4, 2026	11.11	11.21	10.80	11.14	11.14	0.27%	19,077
Jun 3, 2026	11.07	11.15	10.71	11.11	11.11	0.09%	55,015
Jun 2, 2026	10.71	11.20	10.71	11.10	11.10	5.71%	43,579
Jun 1, 2026	10.24	11.00	10.17	10.50	10.50	2.54%	47,653
May 29, 2026	10.63	11.18	10.14	10.24	10.24	-2.57%	51,316
May 28, 2026	10.51	10.90	10.51	10.51	10.51	-0.38%	8,867
May 27, 2026	10.90	11.00	10.55	10.55	10.55	-4.52%	20,601
May 26, 2026	10.79	11.40	10.52	11.05	11.05	2.31%	118,752
May 22, 2026	10.35	10.80	10.14	10.80	10.80	3.85%	30,892
May 21, 2026	10.50	10.64	10.26	10.40	10.40	-0.76%	16,762
May 20, 2026	10.29	10.60	10.29	10.48	10.48	-0.10%	20,863
May 19, 2026	10.58	10.69	10.14	10.49	10.49	-1.04%	28,720