National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
5.90
-0.15 (-2.48%)
At close: Jun 27, 2025, 4:00 PM
6.19
+0.29 (4.92%)
After-hours: Jun 27, 2025, 6:23 PM EDT
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.04 | 6.13 | 5.80 | 5.90 | 5.90 | -2.48% | 8,941,336 |
| Jun 26, 2025 | 5.82 | 6.06 | 5.82 | 6.05 | 6.05 | 3.95% | 623,382 |
| Jun 25, 2025 | 5.96 | 5.99 | 5.77 | 5.82 | 5.82 | -1.36% | 550,747 |
| Jun 24, 2025 | 5.75 | 5.91 | 5.71 | 5.90 | 5.90 | 3.15% | 617,974 |
| Jun 23, 2025 | 6.17 | 6.17 | 5.66 | 5.72 | 5.72 | -7.59% | 813,801 |
| Jun 20, 2025 | 6.30 | 6.35 | 6.11 | 6.19 | 6.19 | -1.28% | 713,708 |
| Jun 18, 2025 | 6.27 | 6.45 | 6.17 | 6.27 | 6.27 | - | 1,013,249 |
| Jun 17, 2025 | 5.99 | 6.33 | 5.99 | 6.27 | 6.27 | 4.33% | 357,198 |
| Jun 16, 2025 | 6.13 | 6.13 | 5.85 | 6.01 | 6.01 | -0.66% | 490,729 |
| Jun 13, 2025 | 6.07 | 6.25 | 5.92 | 6.05 | 6.05 | -0.33% | 483,660 |
| Jun 12, 2025 | 6.11 | 6.17 | 6.03 | 6.07 | 6.07 | -1.62% | 298,306 |
| Jun 11, 2025 | 6.15 | 6.25 | 6.03 | 6.17 | 6.17 | 1.48% | 469,359 |
| Jun 10, 2025 | 6.18 | 6.35 | 5.99 | 6.08 | 6.08 | -0.49% | 423,594 |
| Jun 9, 2025 | 5.92 | 6.29 | 5.90 | 6.11 | 6.11 | 4.44% | 607,923 |
| Jun 6, 2025 | 5.61 | 5.87 | 5.54 | 5.85 | 5.85 | 5.60% | 581,440 |
| Jun 5, 2025 | 5.65 | 5.82 | 5.47 | 5.54 | 5.54 | -1.25% | 1,001,394 |
| Jun 4, 2025 | 6.04 | 6.16 | 5.52 | 5.61 | 5.61 | -6.03% | 694,509 |
| Jun 3, 2025 | 5.82 | 6.16 | 5.47 | 5.97 | 5.97 | -5.54% | 1,037,784 |
| Jun 2, 2025 | 6.24 | 6.52 | 6.15 | 6.32 | 6.32 | 2.27% | 719,193 |
| May 30, 2025 | 6.40 | 6.64 | 6.01 | 6.18 | 6.18 | -3.59% | 392,537 |
| May 29, 2025 | 6.24 | 6.41 | 6.21 | 6.41 | 6.41 | 2.56% | 222,802 |
| May 28, 2025 | 6.40 | 6.57 | 6.11 | 6.25 | 6.25 | -1.88% | 454,844 |
| May 27, 2025 | 6.55 | 6.55 | 6.14 | 6.37 | 6.37 | 8.89% | 676,500 |
| May 23, 2025 | 6.17 | 6.29 | 5.82 | 5.85 | 5.85 | -5.80% | 582,002 |
| May 22, 2025 | 6.18 | 6.28 | 6.05 | 6.21 | 6.21 | -0.64% | 503,899 |
| May 21, 2025 | 6.23 | 6.37 | 6.06 | 6.25 | 6.25 | -0.79% | 231,034 |
| May 20, 2025 | 6.34 | 6.60 | 6.25 | 6.30 | 6.30 | -1.41% | 200,758 |
| May 19, 2025 | 6.42 | 6.55 | 6.13 | 6.39 | 6.39 | -1.08% | 754,068 |
| May 16, 2025 | 6.57 | 6.65 | 6.44 | 6.46 | 6.46 | -2.56% | 119,208 |
| May 15, 2025 | 6.47 | 6.67 | 6.32 | 6.63 | 6.63 | 1.69% | 259,576 |
| May 14, 2025 | 6.50 | 6.66 | 6.45 | 6.52 | 6.52 | -2.10% | 247,457 |
| May 13, 2025 | 6.58 | 6.71 | 6.48 | 6.66 | 6.66 | 2.62% | 189,467 |
| May 12, 2025 | 6.50 | 6.80 | 6.40 | 6.49 | 6.49 | 4.34% | 221,292 |
| May 9, 2025 | 6.23 | 6.40 | 6.20 | 6.22 | 6.22 | - | 100,164 |
| May 8, 2025 | 6.53 | 6.53 | 6.01 | 6.22 | 6.22 | 2.81% | 120,457 |
| May 7, 2025 | 6.17 | 6.25 | 5.95 | 6.05 | 6.05 | -3.35% | 161,507 |
| May 6, 2025 | 6.21 | 6.47 | 6.11 | 6.26 | 6.26 | 0.64% | 311,295 |
| May 5, 2025 | 6.28 | 6.35 | 6.18 | 6.22 | 6.22 | -2.05% | 328,926 |
| May 2, 2025 | 6.61 | 6.61 | 6.25 | 6.35 | 6.35 | 0.63% | 559,188 |
| May 1, 2025 | 6.22 | 6.44 | 6.14 | 6.31 | 6.31 | 1.28% | 168,077 |
| Apr 30, 2025 | 6.24 | 6.27 | 6.00 | 6.23 | 6.23 | -2.66% | 330,198 |
| Apr 29, 2025 | 6.28 | 6.41 | 6.02 | 6.40 | 6.40 | 0.79% | 185,259 |
| Apr 28, 2025 | 6.33 | 6.57 | 6.22 | 6.35 | 6.35 | -0.78% | 121,370 |
| Apr 25, 2025 | 6.19 | 6.44 | 6.19 | 6.40 | 6.40 | 1.27% | 117,830 |
| Apr 24, 2025 | 6.24 | 6.45 | 6.24 | 6.32 | 6.32 | 1.28% | 255,294 |
| Apr 23, 2025 | 6.24 | 6.45 | 6.11 | 6.24 | 6.24 | 0.65% | 294,841 |
| Apr 22, 2025 | 6.00 | 6.31 | 6.00 | 6.20 | 6.20 | 3.16% | 573,284 |
| Apr 21, 2025 | 5.97 | 6.35 | 5.94 | 6.01 | 6.01 | -0.33% | 209,050 |
| Apr 17, 2025 | 5.92 | 6.13 | 5.87 | 6.03 | 6.03 | 3.61% | 167,960 |
| Apr 16, 2025 | 5.81 | 6.00 | 5.74 | 5.82 | 5.82 | -0.68% | 191,885 |