5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Nine Energy Service Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
