National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
10.53
+0.03 (0.29%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.55 | 10.74 | 10.41 | 10.53 | 10.53 | 0.29% | 482,394 |
| Sep 25, 2025 | 10.44 | 10.64 | 10.26 | 10.50 | 10.50 | 0.19% | 365,296 |
| Sep 24, 2025 | 10.48 | 10.68 | 10.44 | 10.48 | 10.48 | 0.96% | 505,857 |
| Sep 23, 2025 | 10.29 | 10.80 | 10.29 | 10.38 | 10.38 | 1.07% | 961,507 |
| Sep 22, 2025 | 10.00 | 10.33 | 9.93 | 10.27 | 10.27 | 0.88% | 650,125 |
| Sep 19, 2025 | 10.37 | 10.39 | 9.92 | 10.18 | 10.18 | -2.21% | 2,076,162 |
| Sep 18, 2025 | 10.63 | 10.63 | 10.24 | 10.41 | 10.41 | -1.23% | 851,804 |
| Sep 17, 2025 | 10.44 | 10.66 | 10.36 | 10.54 | 10.54 | 1.05% | 599,396 |
| Sep 16, 2025 | 10.40 | 10.54 | 10.20 | 10.43 | 10.43 | 0.87% | 639,982 |
| Sep 15, 2025 | 10.32 | 10.47 | 10.20 | 10.34 | 10.34 | 0.88% | 689,193 |
| Sep 12, 2025 | 10.39 | 10.50 | 10.21 | 10.25 | 10.25 | -0.87% | 757,616 |
| Sep 11, 2025 | 10.06 | 10.43 | 10.06 | 10.34 | 10.34 | 2.99% | 783,052 |
| Sep 10, 2025 | 9.75 | 10.05 | 9.51 | 10.04 | 10.04 | 3.08% | 796,517 |
| Sep 9, 2025 | 9.70 | 9.99 | 9.68 | 9.74 | 9.74 | 1.56% | 714,216 |
| Sep 8, 2025 | 9.50 | 9.59 | 9.31 | 9.59 | 9.59 | 0.63% | 548,356 |
| Sep 5, 2025 | 9.62 | 9.78 | 9.38 | 9.53 | 9.53 | -1.85% | 618,264 |
| Sep 4, 2025 | 9.30 | 9.77 | 9.29 | 9.71 | 9.71 | 3.74% | 748,598 |
| Sep 3, 2025 | 9.35 | 9.49 | 9.15 | 9.36 | 9.36 | -0.21% | 579,869 |
| Sep 2, 2025 | 9.38 | 9.47 | 9.25 | 9.38 | 9.38 | 0.21% | 687,726 |
| Aug 29, 2025 | 9.10 | 9.38 | 9.10 | 9.36 | 9.36 | 3.20% | 960,769 |
| Aug 28, 2025 | 9.05 | 9.10 | 8.81 | 9.07 | 9.07 | 0.44% | 619,965 |
| Aug 27, 2025 | 8.72 | 9.09 | 8.64 | 9.03 | 9.03 | 3.56% | 1,384,826 |
| Aug 26, 2025 | 8.55 | 8.75 | 8.47 | 8.72 | 8.72 | 1.28% | 722,894 |
| Aug 25, 2025 | 8.66 | 8.75 | 8.52 | 8.61 | 8.61 | -0.46% | 825,525 |
| Aug 22, 2025 | 8.62 | 8.76 | 8.39 | 8.65 | 8.65 | 1.41% | 966,826 |
| Aug 21, 2025 | 8.31 | 8.81 | 8.23 | 8.53 | 8.53 | 2.65% | 1,460,421 |
| Aug 20, 2025 | 7.89 | 8.50 | 7.78 | 8.31 | 8.31 | 13.99% | 2,098,915 |
| Aug 19, 2025 | 7.47 | 7.48 | 7.13 | 7.29 | 7.29 | 1.25% | 1,071,848 |
| Aug 18, 2025 | 7.06 | 7.38 | 6.98 | 7.20 | 7.20 | 3.45% | 761,310 |
| Aug 15, 2025 | 6.91 | 7.02 | 6.78 | 6.96 | 6.96 | 1.02% | 432,643 |
| Aug 14, 2025 | 7.11 | 7.11 | 6.71 | 6.89 | 6.89 | -2.96% | 240,292 |
| Aug 13, 2025 | 7.00 | 7.11 | 6.96 | 7.10 | 7.10 | 2.60% | 403,307 |
| Aug 12, 2025 | 6.81 | 7.07 | 6.68 | 6.92 | 6.92 | 2.52% | 373,268 |
| Aug 11, 2025 | 6.72 | 6.95 | 6.66 | 6.75 | 6.75 | 1.50% | 560,381 |
| Aug 8, 2025 | 6.72 | 6.82 | 6.52 | 6.65 | 6.65 | -0.89% | 349,602 |
| Aug 7, 2025 | 6.64 | 6.86 | 6.64 | 6.71 | 6.71 | 2.05% | 524,397 |
| Aug 6, 2025 | 6.73 | 7.18 | 6.54 | 6.58 | 6.58 | -1.57% | 490,599 |
| Aug 5, 2025 | 6.40 | 6.73 | 6.40 | 6.68 | 6.68 | 4.87% | 551,543 |
| Aug 4, 2025 | 6.43 | 6.50 | 6.24 | 6.37 | 6.37 | -0.47% | 336,635 |
| Aug 1, 2025 | 6.56 | 6.87 | 6.28 | 6.40 | 6.40 | -4.05% | 438,690 |
| Jul 31, 2025 | 6.82 | 7.00 | 6.53 | 6.67 | 6.67 | -3.61% | 424,499 |
| Jul 30, 2025 | 7.18 | 7.27 | 6.79 | 6.92 | 6.92 | -3.62% | 931,778 |
| Jul 29, 2025 | 7.05 | 7.50 | 7.04 | 7.18 | 7.18 | 2.28% | 1,151,376 |
| Jul 28, 2025 | 6.46 | 7.03 | 6.46 | 7.02 | 7.02 | 9.35% | 1,280,695 |
| Jul 25, 2025 | 6.46 | 6.50 | 6.35 | 6.42 | 6.42 | -0.62% | 464,358 |
| Jul 24, 2025 | 6.47 | 6.62 | 6.42 | 6.46 | 6.46 | -0.62% | 543,554 |
| Jul 23, 2025 | 6.12 | 6.68 | 6.07 | 6.50 | 6.50 | 7.97% | 1,523,530 |
| Jul 22, 2025 | 6.07 | 6.20 | 6.01 | 6.02 | 6.02 | -0.99% | 971,950 |
| Jul 21, 2025 | 6.13 | 6.23 | 6.05 | 6.08 | 6.08 | 1.33% | 679,068 |
| Jul 18, 2025 | 6.19 | 6.25 | 6.00 | 6.00 | 6.00 | -2.44% | 650,147 |