National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
6.82
-0.28 (-3.94%)
Aug 14, 2025, 11:20 AM - Market open
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.11 | 7.11 | 6.83 | 6.85 | - | -3.52% | 40,135 |
| 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 |
| Jul 17, 2025 | 5.94 | 6.20 | 5.91 | 6.15 | 6.15 | 3.19% | 644,014 |
| Jul 16, 2025 | 6.08 | 6.25 | 5.91 | 5.96 | 5.96 | -1.81% | 341,797 |
| Jul 15, 2025 | 6.23 | 6.38 | 6.05 | 6.07 | 6.07 | -0.82% | 561,094 |
| Jul 14, 2025 | 6.33 | 6.47 | 6.09 | 6.12 | 6.12 | -3.77% | 427,455 |
| Jul 11, 2025 | 6.33 | 6.41 | 6.22 | 6.36 | 6.36 | 0.16% | 304,090 |
| Jul 10, 2025 | 6.26 | 6.48 | 6.17 | 6.35 | 6.35 | 0.95% | 496,289 |
| Jul 9, 2025 | 6.70 | 6.70 | 6.28 | 6.29 | 6.29 | -6.12% | 461,544 |
| Jul 8, 2025 | 6.24 | 6.76 | 6.13 | 6.70 | 6.70 | 7.54% | 787,386 |
| Jul 7, 2025 | 6.44 | 6.51 | 6.10 | 6.23 | 6.23 | -3.26% | 595,259 |
| Jul 3, 2025 | 6.62 | 6.70 | 6.36 | 6.44 | 6.44 | -1.98% | 300,215 |
| Jul 2, 2025 | 6.40 | 6.62 | 6.27 | 6.57 | 6.57 | 2.82% | 1,134,782 |
| Jul 1, 2025 | 6.14 | 6.45 | 5.90 | 6.39 | 6.39 | 6.15% | 2,136,307 |
| Jun 30, 2025 | 5.90 | 6.07 | 5.78 | 6.02 | 6.02 | 2.03% | 1,175,248 |
| Jun 27, 2025 | 6.04 | 6.13 | 5.80 | 5.90 | 5.90 | -2.48% | 8,949,664 |
| 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 |