5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Nine Energy Service Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $11.50 | $11.15 (-3.04%) | $11.56 | $10.41 | 88.10 K | $483.09 M |
| 07/28/2026 | $11.76 | $11.39 (-3.15%) | $11.76 | $11.02 | 46.80 K | $493.49 M |
| 07/27/2026 | $12.30 | $11.71 (-4.8%) | $12.30 | $11.22 | 41.93 K | $507.35 M |
| 07/24/2026 | $12.20 | $12.41 (1.72%) | $12.41 | $11.05 | 17.21 K | $537.68 M |
| 07/23/2026 | $11.96 | $12.20 (2.01%) | $12.45 | $11.36 | 109.60 K | $528.58 M |
| 07/22/2026 | $11.67 | $11.90 (1.97%) | $12.00 | $11.30 | 54.00 K | $515.58 M |
| 07/21/2026 | $11.25 | $11.51 (2.31%) | $11.78 | $11.25 | 10.80 K | $498.69 M |
| 07/20/2026 | $10.65 | $11.45 (7.51%) | $11.60 | $10.14 | 31.40 K | $496.09 M |
| 07/17/2026 | $11.56 | $11.32 (-2.08%) | $11.65 | $11.00 | 38.50 K | $490.45 M |
| 07/16/2026 | $11.98 | $11.53 (-3.76%) | $12.01 | $11.50 | 46.24 K | $499.55 M |
| 07/15/2026 | $11.63 | $11.89 (2.24%) | $12.04 | $11.32 | 95.65 K | $515.15 M |
| 07/14/2026 | $11.32 | $11.51 (1.68%) | $11.62 | $11.26 | 23.60 K | $498.69 M |
| 07/13/2026 | $11.01 | $11.23 (2%) | $11.65 | $10.99 | 34.91 K | $486.55 M |
| 07/10/2026 | $11.47 | $10.93 (-4.71%) | $11.47 | $10.82 | 12.94 K | $473.56 M |
| 07/09/2026 | $11.60 | $11.42 (-1.55%) | $11.60 | $11.07 | 14.00 K | $494.79 M |
| 07/08/2026 | $10.97 | $11.52 (5.01%) | $11.57 | $10.97 | 28.74 K | $499.12 M |
| 07/07/2026 | $11.31 | $10.70 (-5.39%) | $11.68 | $10.65 | 72.25 K | $463.59 M |
| 07/06/2026 | $11.79 | $11.52 (-2.29%) | $11.98 | $11.26 | 25.60 K | $499.12 M |
| 07/02/2026 | $12.81 | $11.66 (-8.98%) | $12.89 | $11.66 | 50.71 K | $505.19 M |
| 07/01/2026 | $13.07 | $12.75 (-2.45%) | $13.17 | $12.56 | 75.26 K | $552.41 M |
| 06/30/2026 | $13.20 | $13.01 (-1.44%) | $13.20 | $12.72 | 157.20 K | $563.68 M |
| 06/29/2026 | $13.00 | $12.92 (-0.62%) | $13.23 | $12.54 | 70.48 K | $559.78 M |
| 06/26/2026 | $11.98 | $12.86 (7.35%) | $12.90 | $11.77 | 117.71 K | $557.18 M |
| 06/25/2026 | $11.75 | $11.94 (1.62%) | $12.16 | $11.55 | 31.01 K | $517.32 M |
| 06/24/2026 | $11.89 | $11.79 (-0.84%) | $11.89 | $11.30 | 35.12 K | $510.82 M |
| 06/23/2026 | $11.92 | $11.99 (0.59%) | $12.21 | $11.40 | 143.72 K | $519.48 M |
| 06/22/2026 | $11.00 | $12.23 (11.18%) | $12.36 | $10.71 | 233.84 K | $529.88 M |
| 06/18/2026 | $11.48 | $11.25 (-2%) | $11.90 | $11.03 | 628.64 K | $487.42 M |
| 06/17/2026 | $11.02 | $11.39 (3.36%) | $12.33 | $10.95 | 197.31 K | $493.49 M |
| 06/16/2026 | $9.85 | $11.13 (12.99%) | $11.50 | $9.63 | 191.20 K | $482.22 M |
| 06/15/2026 | $10.23 | $10.20 (-0.29%) | $10.44 | $9.91 | 30.31 K | $441.93 M |
| 06/12/2026 | $10.02 | $10.41 (3.89%) | $10.55 | $10.02 | 48.90 K | $451.03 M |
| 06/11/2026 | $10.02 | $10.00 (-0.2%) | $10.64 | $9.51 | 53.01 K | $433.26 M |
| 06/10/2026 | $9.89 | $9.97 (0.81%) | $10.30 | $9.68 | 50.02 K | $431.96 M |
| 06/09/2026 | $10.15 | $9.95 (-1.97%) | $10.21 | $9.50 | 88.80 K | $431.10 M |
| 06/08/2026 | $10.45 | $10.21 (-2.3%) | $10.88 | $9.84 | 70.30 K | $442.36 M |
| 06/05/2026 | $11.13 | $10.22 (-8.18%) | $11.34 | $10.00 | 44.64 K | $442.80 M |
| 06/04/2026 | $11.11 | $11.14 (0.27%) | $11.21 | $10.80 | 19.10 K | $482.66 M |
| 06/03/2026 | $11.07 | $11.11 (0.36%) | $11.15 | $10.71 | 55.05 K | $481.36 M |
| 06/02/2026 | $10.71 | $11.10 (3.64%) | $11.20 | $10.71 | 43.60 K | $480.92 M |
| 06/01/2026 | $10.24 | $10.50 (2.54%) | $11.00 | $10.17 | 47.70 K | $454.93 M |
| 05/29/2026 | $10.63 | $10.24 (-3.67%) | $11.18 | $10.14 | 51.32 K | $443.66 M |
| 05/28/2026 | $10.51 | $10.51 (0%) | $10.90 | $10.51 | 8.90 K | $455.36 M |
| 05/27/2026 | $10.90 | $10.55 (-3.21%) | $11.00 | $10.55 | 20.70 K | $457.09 M |
| 05/26/2026 | $10.79 | $11.05 (2.41%) | $11.40 | $10.52 | 118.96 K | $478.76 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.
