5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Nine Energy Service Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $10.35 | $10.80 (4.35%) | $10.80 | $10.14 | 33.90 K | $467.92 M |
| 05/21/2026 | $10.50 | $10.40 (-0.95%) | $10.64 | $10.26 | 16.80 K | $450.59 M |
| 05/20/2026 | $10.29 | $10.48 (1.85%) | $10.60 | $10.29 | 21.00 K | $454.06 M |
| 05/19/2026 | $10.58 | $10.49 (-0.85%) | $10.69 | $10.14 | 28.72 K | $454.49 M |
| 05/18/2026 | $10.33 | $10.60 (2.61%) | $10.76 | $10.28 | 25.36 K | $459.26 M |
| 05/15/2026 | $10.35 | $10.34 (-0.1%) | $10.47 | $10.17 | 14.48 K | $447.99 M |
| 05/14/2026 | $10.21 | $10.40 (1.86%) | $10.70 | $10.08 | 65.82 K | $450.59 M |
| 05/13/2026 | $10.30 | $10.38 (0.78%) | $10.56 | $10.25 | 18.91 K | $449.73 M |
| 05/12/2026 | $10.25 | $10.30 (0.49%) | $10.30 | $10.01 | 50.10 K | $446.26 M |
| 05/11/2026 | $10.20 | $10.30 (0.98%) | $10.42 | $10.01 | 29.12 K | $446.26 M |
| 05/08/2026 | $9.78 | $10.01 (2.35%) | $10.20 | $9.78 | 31.00 K | $433.70 M |
| 05/07/2026 | $9.70 | $9.85 (1.55%) | $10.00 | $9.60 | 21.60 K | $426.76 M |
| 05/06/2026 | $9.75 | $9.90 (1.54%) | $10.01 | $9.55 | 38.00 K | $428.93 M |
| 05/05/2026 | $10.07 | $10.05 (-0.2%) | $10.23 | $9.72 | 13.20 K | $435.43 M |
| 05/04/2026 | $9.73 | $9.98 (2.57%) | $10.23 | $9.55 | 144.00 K | $432.40 M |
| 05/01/2026 | $9.46 | $9.72 (2.75%) | $9.72 | $9.43 | 24.30 K | $421.13 M |
| 04/30/2026 | $9.35 | $9.51 (1.71%) | $9.65 | $9.33 | 7.84 K | $412.03 M |
| 04/29/2026 | $9.31 | $9.32 (0.11%) | $9.39 | $9.21 | 8.70 K | $403.80 M |
| 04/28/2026 | $9.37 | $9.20 (-1.81%) | $9.50 | $9.17 | 11.74 K | $398.60 M |
| 04/27/2026 | $9.26 | $9.40 (1.51%) | $9.50 | $9.26 | 14.14 K | $407.27 M |
| 04/24/2026 | $9.15 | $9.38 (2.51%) | $9.38 | $9.03 | 37.60 K | $406.40 M |
| 04/23/2026 | $9.01 | $9.10 (1%) | $9.17 | $9.01 | 20.70 K | $394.27 M |
| 04/22/2026 | $9.00 | $9.09 (1%) | $9.09 | $8.50 | 54.70 K | $393.84 M |
| 04/21/2026 | $8.61 | $8.93 (3.72%) | $9.00 | $8.61 | 44.72 K | $386.90 M |
| 04/20/2026 | $8.76 | $8.30 (-5.25%) | $8.96 | $8.20 | 48.10 K | $359.61 M |
| 04/17/2026 | $8.13 | $8.75 (7.63%) | $9.00 | $8.13 | 28.21 K | $379.11 M |
| 04/16/2026 | $8.60 | $8.92 (3.72%) | $9.00 | $8.60 | 22.40 K | $386.47 M |
| 04/15/2026 | $8.66 | $8.80 (1.62%) | $8.80 | $8.66 | 10.03 K | $381.27 M |
| 04/14/2026 | $8.79 | $8.76 (-0.34%) | $8.80 | $8.56 | 13.65 K | $379.54 M |
| 04/13/2026 | $8.61 | $8.75 (1.63%) | $8.85 | $8.50 | 33.00 K | $379.11 M |
| 04/10/2026 | $8.01 | $8.71 (8.74%) | $8.76 | $8.01 | 26.37 K | $377.37 M |
| 04/09/2026 | $8.75 | $8.52 (-2.63%) | $8.75 | $8.52 | 21.50 K | $369.14 M |
| 04/08/2026 | $8.75 | $8.95 (2.29%) | $8.95 | $8.50 | 34.73 K | $387.77 M |
| 04/07/2026 | $8.51 | $8.76 (2.94%) | $8.82 | $8.51 | 53.30 K | $379.54 M |
| 04/06/2026 | $8.13 | $8.58 (5.54%) | $8.69 | $8.13 | 76.55 K | $371.74 M |
| 04/02/2026 | $8.01 | $8.11 (1.25%) | $8.48 | $7.77 | 79.54 K | $351.38 M |
| 04/01/2026 | $8.16 | $8.00 (-1.96%) | $8.84 | $7.76 | 171.10 K | $346.61 M |
| 03/31/2026 | $9.80 | $8.20 (-16.33%) | $10.50 | $7.32 | 83.40 K | $355.28 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.
