Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.63	0.63	0.61	0.61	-	-3.19%	52,641
Aug 13, 2025	0.62	0.64	0.61	0.63	0.63	0.93%	252,656
Aug 12, 2025	0.58	0.65	0.58	0.62	0.62	2.36%	448,819
Aug 11, 2025	0.63	0.66	0.59	0.61	0.61	-3.17%	744,767
Aug 8, 2025	0.65	0.69	0.62	0.63	0.63	-6.21%	1,332,699
Aug 7, 2025	0.66	0.71	0.65	0.67	0.67	-1.37%	466,055
Aug 6, 2025	0.70	0.73	0.68	0.68	0.68	-4.39%	511,240
Aug 5, 2025	0.72	0.73	0.69	0.71	0.71	-2.20%	519,808
Aug 4, 2025	0.70	0.73	0.68	0.73	0.73	1.77%	498,690
Aug 1, 2025	0.76	0.76	0.70	0.72	0.72	-5.58%	885,472
Jul 31, 2025	0.78	0.78	0.75	0.76	0.76	-1.57%	552,640
Jul 30, 2025	0.81	0.81	0.76	0.77	0.77	-4.44%	543,066
Jul 29, 2025	0.77	0.82	0.75	0.81	0.81	1.46%	955,001
Jul 28, 2025	0.82	0.82	0.77	0.79	0.79	2.61%	939,889
Jul 25, 2025	0.81	0.83	0.76	0.77	0.77	-2.69%	553,701
Jul 24, 2025	0.78	0.82	0.78	0.80	0.80	-1.41%	440,259
Jul 23, 2025	0.77	0.83	0.76	0.81	0.81	4.39%	714,128
Jul 22, 2025	0.76	0.78	0.74	0.77	0.77	1.70%	447,964
Jul 21, 2025	0.79	0.81	0.75	0.76	0.76	-2.91%	842,797
Jul 18, 2025	0.81	0.82	0.78	0.78	0.78	-5.63%	659,878
Jul 17, 2025	0.82	0.83	0.78	0.83	0.83	3.96%	869,074
Jul 16, 2025	0.78	0.82	0.78	0.80	0.80	0.33%	434,226
Jul 15, 2025	0.85	0.85	0.78	0.80	0.80	-8.12%	1,066,089
Jul 14, 2025	0.90	0.90	0.85	0.87	0.87	-2.80%	434,366
Jul 11, 2025	0.87	0.94	0.87	0.89	0.89	0.03%	861,712
Jul 10, 2025	0.89	0.93	0.85	0.89	0.89	1.30%	1,054,151
Jul 9, 2025	0.94	1.05	0.86	0.88	0.88	-4.61%	2,031,525
Jul 8, 2025	0.84	0.98	0.79	0.92	0.92	10.99%	2,911,955
Jul 7, 2025	0.82	0.85	0.75	0.83	0.83	-1.46%	1,796,885
Jul 3, 2025	0.86	0.87	0.82	0.84	0.84	-2.73%	832,961
Jul 2, 2025	0.75	0.87	0.75	0.87	0.87	8.99%	1,249,233
Jul 1, 2025	0.74	0.81	0.73	0.79	0.79	3.05%	1,379,711
Jun 30, 2025	0.69	0.81	0.69	0.77	0.77	10.14%	2,434,789
Jun 27, 2025	0.74	0.78	0.70	0.70	0.70	-8.36%	2,151,064
Jun 26, 2025	0.84	0.86	0.74	0.76	0.76	-6.84%	2,414,943
Jun 25, 2025	0.76	0.88	0.73	0.82	0.82	5.07%	3,067,674
Jun 24, 2025	0.87	0.92	0.77	0.78	0.78	-33.29%	7,105,995
Jun 23, 2025	1.30	1.55	1.10	1.17	1.17	13.59%	26,680,506
Jun 20, 2025	1.07	1.17	0.98	1.03	1.03	-9.65%	7,489,547
Jun 18, 2025	0.77	1.15	0.77	1.14	1.14	49.20%	25,987,840
Jun 17, 2025	0.64	0.84	0.64	0.76	0.76	21.27%	14,053,573
Jun 16, 2025	0.77	0.80	0.62	0.63	0.63	-14.18%	17,033,332
Jun 13, 2025	0.82	0.92	0.71	0.73	0.73	24.61%	56,222,568
Jun 12, 2025	0.58	0.63	0.53	0.59	0.59	4.26%	1,704,114
Jun 11, 2025	0.52	0.58	0.52	0.57	0.57	-1.91%	761,552
Jun 10, 2025	0.56	0.62	0.55	0.58	0.58	7.04%	1,190,295
Jun 9, 2025	0.52	0.57	0.51	0.54	0.54	4.02%	888,994
Jun 6, 2025	0.48	0.52	0.48	0.52	0.52	6.90%	438,393
Jun 5, 2025	0.51	0.51	0.48	0.48	0.48	-0.78%	624,904
Jun 4, 2025	0.55	0.56	0.48	0.49	0.49	-5.12%	663,510