Nine Energy Service, Inc. (NINE)
NYSEAMERICAN: NINE · Real-Time Price · USD
8.19
-0.20 (-2.38%)
At close: Oct 19, 2026, 4:00 PM EDT
7.76
-0.43 (-5.25%)
After-hours: Oct 19, 2026, 7:30 PM EDT
Nine Energy Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.26 | 8.61 | 7.81 | 8.19 | 8.19 | -2.38% | 24,206 |
| Oct 16, 2026 | 8.28 | 8.44 | 7.99 | 8.39 | 8.39 | 1.08% | 28,541 |
| Oct 15, 2026 | 8.02 | 8.33 | 7.75 | 8.30 | 8.30 | 3.88% | 20,121 |
| Oct 14, 2026 | 7.99 | 8.10 | 7.85 | 7.99 | 7.99 | 0.50% | 12,833 |
| Oct 13, 2026 | 7.85 | 8.14 | 7.75 | 7.95 | 7.95 | -1.00% | 15,703 |
| Oct 12, 2026 | 7.75 | 8.12 | 7.75 | 8.03 | 8.03 | 3.75% | 15,756 |
| Oct 9, 2026 | 7.87 | 8.07 | 7.60 | 7.74 | 7.74 | -1.02% | 25,782 |
| Oct 8, 2026 | 7.94 | 8.09 | 7.82 | 7.82 | 7.82 | -2.13% | 40,042 |
| Oct 7, 2026 | 7.91 | 8.06 | 7.53 | 7.99 | 7.99 | 0.25% | 25,211 |
| Oct 6, 2026 | 7.92 | 8.00 | 7.52 | 7.97 | 7.97 | 0.63% | 34,873 |
| Oct 5, 2026 | 7.57 | 8.06 | 7.46 | 7.92 | 7.92 | 4.76% | 25,465 |
| Oct 2, 2026 | 7.39 | 7.92 | 7.33 | 7.56 | 7.56 | 1.89% | 64,020 |
| Oct 1, 2026 | 7.50 | 7.83 | 7.42 | 7.42 | 7.42 | -0.80% | 27,201 |
| Sep 30, 2026 | 7.50 | 8.54 | 7.45 | 7.48 | 7.48 | -2.48% | 124,591 |
| Sep 29, 2026 | 8.25 | 8.36 | 7.67 | 7.67 | 7.67 | -7.92% | 44,915 |
| Sep 28, 2026 | 8.68 | 8.89 | 8.31 | 8.33 | 8.33 | -3.14% | 19,414 |
| Sep 25, 2026 | 8.59 | 8.86 | 8.54 | 8.60 | 8.60 | -0.35% | 36,343 |
| Sep 24, 2026 | 8.95 | 9.03 | 8.55 | 8.63 | 8.63 | -3.68% | 46,157 |
| Sep 23, 2026 | 9.14 | 9.34 | 8.91 | 8.96 | 8.96 | -1.97% | 24,658 |
| Sep 22, 2026 | 9.08 | 9.69 | 8.92 | 9.14 | 9.14 | -2.97% | 87,015 |
| Sep 21, 2026 | 10.55 | 10.60 | 9.26 | 9.42 | 9.42 | -10.71% | 127,882 |
| Sep 18, 2026 | 10.10 | 10.59 | 10.10 | 10.55 | 10.55 | 5.39% | 47,468 |
| Sep 17, 2026 | 10.01 | 10.56 | 9.95 | 10.01 | 10.01 | 1.01% | 30,015 |
| Sep 16, 2026 | 10.11 | 10.48 | 9.91 | 9.91 | 9.91 | -3.22% | 46,494 |
| Sep 15, 2026 | 10.31 | 10.57 | 10.22 | 10.24 | 10.24 | - | 45,720 |
| Sep 14, 2026 | 10.51 | 10.70 | 10.23 | 10.24 | 10.24 | -2.57% | 68,911 |
| Sep 11, 2026 | 10.37 | 10.71 | 10.02 | 10.51 | 10.51 | 2.54% | 75,542 |
| Sep 10, 2026 | 9.83 | 10.35 | 9.83 | 10.25 | 10.25 | 4.70% | 31,938 |
| Sep 9, 2026 | 10.40 | 10.48 | 9.79 | 9.79 | 9.79 | -4.02% | 31,755 |
| Sep 8, 2026 | 10.31 | 10.64 | 10.20 | 10.20 | 10.20 | -0.49% | 18,164 |
| Sep 4, 2026 | 10.45 | 10.70 | 10.21 | 10.25 | 10.25 | -0.39% | 30,602 |
| Sep 3, 2026 | 10.60 | 10.73 | 10.29 | 10.29 | 10.29 | -3.29% | 20,070 |
| Sep 2, 2026 | 10.34 | 10.83 | 10.33 | 10.64 | 10.64 | 2.01% | 44,034 |
| Sep 1, 2026 | 10.80 | 10.96 | 10.43 | 10.43 | 10.43 | -1.97% | 73,105 |
| Aug 31, 2026 | 10.80 | 11.00 | 10.64 | 10.64 | 10.64 | - | 27,371 |
| Aug 28, 2026 | 10.54 | 10.94 | 10.36 | 10.64 | 10.64 | 0.85% | 50,082 |
| Aug 27, 2026 | 10.49 | 10.90 | 10.39 | 10.55 | 10.55 | 0.96% | 58,543 |
| Aug 26, 2026 | 10.47 | 11.01 | 10.36 | 10.45 | 10.45 | -1.04% | 43,064 |
| Aug 25, 2026 | 10.87 | 10.93 | 10.33 | 10.56 | 10.56 | -3.21% | 87,744 |
| Aug 24, 2026 | 11.75 | 11.98 | 10.65 | 10.91 | 10.91 | -5.54% | 166,228 |
| Aug 21, 2026 | 10.50 | 12.72 | 10.48 | 11.55 | 11.55 | 13.46% | 966,577 |
| Aug 20, 2026 | 10.55 | 10.89 | 10.15 | 10.18 | 10.18 | -3.51% | 31,056 |
| Aug 19, 2026 | 10.24 | 11.06 | 10.14 | 10.55 | 10.55 | 4.15% | 28,688 |
| Aug 18, 2026 | 10.83 | 11.25 | 10.13 | 10.13 | 10.13 | -9.39% | 14,508 |
| Aug 17, 2026 | 10.81 | 11.20 | 10.68 | 11.18 | 11.18 | 3.61% | 54,995 |
| Aug 14, 2026 | 10.27 | 11.00 | 10.27 | 10.79 | 10.79 | 6.10% | 16,707 |
| Aug 13, 2026 | 10.73 | 10.96 | 10.17 | 10.17 | 10.17 | -4.42% | 85,483 |
| Aug 12, 2026 | 10.28 | 10.73 | 10.23 | 10.64 | 10.64 | 1.82% | 23,070 |
| Aug 11, 2026 | 10.49 | 10.56 | 10.19 | 10.45 | 10.45 | -0.38% | 13,449 |
| Aug 10, 2026 | 10.19 | 10.88 | 10.07 | 10.49 | 10.49 | 3.25% | 66,179 |