5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
-36.19%
6 MONTH PERFORMANCE
-17.88%
Nine Energy Serv Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.93 | $7.96 (0.38%) | $7.96 | $7.80 | 2.45 K | $109.09 M |
| 10/29/2026 | $8.15 | $7.86 (-3.56%) | $8.15 | $7.81 | 16.10 K | $109.65 M |
| 10/28/2026 | $7.82 | $8.14 (4.09%) | $8.15 | $7.71 | 7.68 K | $113.55 M |
| 10/27/2026 | $7.79 | $7.84 (0.64%) | $7.93 | $7.72 | 12.12 K | $109.37 M |
| 10/26/2026 | $7.50 | $7.94 (5.87%) | $7.94 | $7.50 | 12.80 K | $110.76 M |
| 10/23/2026 | $7.67 | $7.70 (0.39%) | $7.87 | $7.67 | 28.70 K | $107.41 M |
| 10/22/2026 | $8.25 | $7.66 (-7.15%) | $8.25 | $7.66 | 52.74 K | $106.86 M |
| 10/21/2026 | $8.50 | $8.34 (-1.88%) | $8.50 | $8.13 | 20.11 K | $116.34 M |
| 10/20/2026 | $8.25 | $8.49 (2.91%) | $8.63 | $8.25 | 12.20 K | $118.44 M |
| 10/19/2026 | $8.26 | $8.19 (-0.85%) | $8.61 | $7.81 | 24.21 K | $114.25 M |
| 10/16/2026 | $8.28 | $8.39 (1.33%) | $8.44 | $7.99 | 28.60 K | $117.04 M |
| 10/15/2026 | $8.02 | $8.30 (3.49%) | $8.33 | $7.75 | 20.13 K | $115.78 M |
| 10/14/2026 | $7.99 | $7.99 (0%) | $8.10 | $7.85 | 12.90 K | $111.46 M |
| 10/13/2026 | $7.85 | $7.95 (1.27%) | $8.14 | $7.75 | 15.70 K | $110.90 M |
| 10/12/2026 | $7.75 | $8.03 (3.61%) | $8.12 | $7.75 | 15.81 K | $112.02 M |
| 10/09/2026 | $7.87 | $7.74 (-1.65%) | $8.07 | $7.60 | 25.84 K | $107.97 M |
| 10/08/2026 | $7.94 | $7.82 (-1.51%) | $8.09 | $7.82 | 40.04 K | $109.09 M |
| 10/07/2026 | $7.91 | $7.99 (1.01%) | $8.06 | $7.53 | 25.21 K | $111.46 M |
| 10/06/2026 | $7.92 | $7.97 (0.63%) | $8.00 | $7.52 | 34.90 K | $111.18 M |
| 10/05/2026 | $7.57 | $7.92 (4.62%) | $8.06 | $7.46 | 25.50 K | $110.48 M |
| 10/02/2026 | $7.39 | $7.56 (2.3%) | $7.92 | $7.33 | 64.02 K | $105.46 M |
| 10/01/2026 | $7.50 | $7.42 (-1.07%) | $7.83 | $7.42 | 27.23 K | $103.51 M |
| 09/30/2026 | $7.50 | $7.48 (-0.27%) | $8.54 | $7.45 | 124.77 K | $104.35 M |
| 09/29/2026 | $8.25 | $7.67 (-7.03%) | $8.36 | $7.67 | 45.76 K | $107.00 M |
| 09/28/2026 | $8.68 | $8.33 (-4.03%) | $8.89 | $8.31 | 19.41 K | $116.20 M |
| 09/25/2026 | $8.59 | $8.60 (0.12%) | $8.86 | $8.54 | 36.35 K | $119.97 M |
| 09/24/2026 | $8.95 | $8.63 (-3.58%) | $9.03 | $8.55 | 46.20 K | $120.39 M |
| 09/23/2026 | $9.14 | $8.96 (-1.97%) | $9.34 | $8.90 | 24.70 K | $124.99 M |
| 09/22/2026 | $9.08 | $9.14 (0.66%) | $9.69 | $8.92 | 87.09 K | $127.50 M |
| 09/21/2026 | $10.55 | $9.42 (-10.71%) | $10.60 | $9.26 | 129.20 K | $131.41 M |
| 09/18/2026 | $10.10 | $10.55 (4.46%) | $10.59 | $10.10 | 48.03 K | $147.17 M |
| 09/17/2026 | $10.01 | $10.01 (0%) | $10.56 | $9.95 | 30.12 K | $139.64 M |
| 09/16/2026 | $10.11 | $9.91 (-1.98%) | $10.48 | $9.91 | 46.50 K | $138.24 M |
| 09/15/2026 | $10.31 | $10.24 (-0.68%) | $10.57 | $10.22 | 45.72 K | $142.85 M |
| 09/14/2026 | $10.51 | $10.24 (-2.57%) | $10.70 | $10.23 | 69.00 K | $142.85 M |
| 09/11/2026 | $10.37 | $10.51 (1.35%) | $10.71 | $10.02 | 75.80 K | $146.61 M |
| 09/10/2026 | $9.83 | $10.25 (4.27%) | $10.35 | $9.83 | 31.94 K | $142.99 M |
| 09/09/2026 | $10.40 | $9.79 (-5.87%) | $10.48 | $9.79 | 32.30 K | $136.57 M |
| 09/08/2026 | $10.31 | $10.20 (-1.07%) | $10.64 | $10.20 | 19.15 K | $142.29 M |
| 09/04/2026 | $10.45 | $10.25 (-1.91%) | $10.70 | $10.21 | 30.62 K | $142.99 M |
| 09/03/2026 | $10.60 | $10.29 (-2.92%) | $10.73 | $10.29 | 20.30 K | $143.55 M |
| 09/02/2026 | $10.34 | $10.64 (2.9%) | $10.83 | $10.33 | 44.10 K | $148.43 M |
| 09/01/2026 | $10.80 | $10.43 (-3.43%) | $10.96 | $10.43 | 73.20 K | $145.50 M |
| 08/31/2026 | $10.80 | $10.64 (-1.48%) | $11.00 | $10.64 | 27.42 K | $148.43 M |
| 08/28/2026 | $10.54 | $10.64 (0.95%) | $10.94 | $10.36 | 50.15 K | $148.43 M |
| 08/27/2026 | $10.49 | $10.55 (0.57%) | $10.90 | $10.39 | 58.62 K | $147.17 M |
| 08/26/2026 | $10.47 | $10.45 (-0.19%) | $11.01 | $10.36 | 43.10 K | $145.78 M |
| 08/25/2026 | $10.87 | $10.56 (-2.85%) | $10.93 | $10.33 | 87.97 K | $147.31 M |
| 08/24/2026 | $11.75 | $10.91 (-7.15%) | $11.98 | $10.65 | 166.24 K | $152.19 M |
| 08/21/2026 | $10.50 | $11.55 (10%) | $12.72 | $10.48 | 968.73 K | $161.12 M |
| 08/20/2026 | $10.55 | $10.18 (-3.51%) | $10.89 | $10.15 | 31.10 K | $142.01 M |
| 08/19/2026 | $10.24 | $10.55 (3.03%) | $11.06 | $10.14 | 28.70 K | $147.17 M |
| 08/18/2026 | $10.83 | $10.13 (-6.46%) | $11.25 | $10.13 | 14.51 K | $141.31 M |
| 08/17/2026 | $10.81 | $11.18 (3.42%) | $11.20 | $10.68 | 55.00 K | $155.96 M |
| 08/14/2026 | $10.27 | $10.79 (5.06%) | $11.00 | $10.27 | 16.71 K | $150.52 M |
| 08/13/2026 | $10.73 | $10.17 (-5.22%) | $10.96 | $10.17 | 85.50 K | $141.87 M |
| 08/12/2026 | $10.28 | $10.64 (3.5%) | $10.73 | $10.23 | 23.20 K | $148.43 M |
| 08/11/2026 | $10.49 | $10.45 (-0.38%) | $10.56 | $10.19 | 13.45 K | $145.78 M |
| 08/10/2026 | $10.19 | $10.49 (2.94%) | $10.88 | $10.07 | 66.20 K | $146.34 M |
| 08/07/2026 | $10.42 | $10.16 (-2.5%) | $10.75 | $10.06 | 29.00 K | $141.73 M |
| 08/06/2026 | $9.58 | $10.43 (8.87%) | $10.71 | $9.00 | 255.30 K | $145.50 M |
| 08/05/2026 | $11.76 | $11.22 (-4.59%) | $11.76 | $10.89 | 35.50 K | $156.52 M |
| 08/04/2026 | $11.07 | $11.82 (6.78%) | $12.40 | $10.96 | 58.23 K | $512.12 M |
| 08/03/2026 | $11.57 | $11.10 (-4.06%) | $11.61 | $10.10 | 68.60 K | $480.92 M |
| 07/31/2026 | $12.19 | $11.35 (-6.89%) | $12.25 | $11.35 | 99.00 K | $491.75 M |
| 07/30/2026 | $10.75 | $12.24 (13.86%) | $12.24 | $10.75 | 30.70 K | $530.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
