5 DAY PERFORMANCE
+12.00%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+37.06%
YEAR-TO-DATE PERFORMANCE
+9.98%
1 YEAR PERFORMANCE
+87.09%
NCS Multistage Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.49 | $28.28 (-0.74%) | $30.12 | $27.92 | 15,792 | $76.53 M |
| 03/11/2025 | $28.33 | $28.32 (-0.04%) | $30.49 | $27.05 | 23,600 | $72.24 M |
| 03/10/2025 | $25.50 | $26.40 (3.53%) | $27.39 | $25.35 | 24,405 | $67.35 M |
| 03/07/2025 | $25.56 | $25.49 (-0.27%) | $26.21 | $23.89 | 56,848 | $65.02 M |
| 03/06/2025 | $24.10 | $24.41 (1.29%) | $26.15 | $24.10 | 4,200 | $62.20 M |
| 03/05/2025 | $24.75 | $25.35 (2.42%) | $25.46 | $24.13 | 3,132 | $64.59 M |
| 03/04/2025 | $25.54 | $24.54 (-3.92%) | $26.06 | $24.00 | 11,113 | $62.53 M |
| 03/03/2025 | $26.72 | $25.97 (-2.81%) | $27.30 | $25.97 | 6,529 | $66.17 M |
| 02/28/2025 | $27.45 | $26.93 (-1.89%) | $27.45 | $26.77 | 2,100 | $68.62 M |
| 02/27/2025 | $27.71 | $27.99 (1.01%) | $28.08 | $27.29 | 1,300 | $71.32 M |
| 02/26/2025 | $28.60 | $28.32 (-0.98%) | $28.60 | $27.77 | 1,600 | $72.16 M |
| 02/25/2025 | $27.50 | $28.33 (3.02%) | $28.38 | $27.50 | 3,400 | $72.18 M |
| 02/24/2025 | $27.80 | $27.85 (0.18%) | $28.62 | $27.80 | 3,544 | $70.96 M |
| 02/21/2025 | $28.56 | $27.82 (-2.59%) | $28.56 | $27.82 | 3,600 | $70.89 M |
| 02/20/2025 | $28.45 | $28.30 (-0.53%) | $28.45 | $28.00 | 1,445 | $72.11 M |
| 02/19/2025 | $28.10 | $28.54 (1.57%) | $28.90 | $28.10 | 3,310 | $72.72 M |
| 02/18/2025 | $28.69 | $28.19 (-1.74%) | $28.80 | $27.70 | 9,631 | $71.83 M |
| 02/14/2025 | $28.25 | $28.64 (1.38%) | $28.98 | $27.83 | 7,135 | $72.97 M |
| 02/13/2025 | $28.03 | $27.91 (-0.43%) | $28.60 | $27.91 | 2,500 | $71.11 M |
| 02/12/2025 | $28.91 | $28.23 (-2.35%) | $30.99 | $28.23 | 5,400 | $71.93 M |
| 02/11/2025 | $28.54 | $29.39 (2.98%) | $29.39 | $28.54 | 6,820 | $74.89 M |
| 02/10/2025 | $29.30 | $28.68 (-2.12%) | $29.30 | $28.68 | 3,602 | $73.08 M |
| 02/07/2025 | $29.19 | $29.19 (0%) | $29.19 | $29.19 | 1,218 | $74.38 M |
| 02/06/2025 | $29.50 | $29.06 (-1.49%) | $29.94 | $28.74 | 2,300 | $74.04 M |
| 02/05/2025 | $29.60 | $29.75 (0.51%) | $29.75 | $29.25 | 2,331 | $75.80 M |
| 02/04/2025 | $29.17 | $29.60 (1.47%) | $29.60 | $28.77 | 2,427 | $75.42 M |
| 02/03/2025 | $28.28 | $28.99 (2.51%) | $29.40 | $28.10 | 7,933 | $73.87 M |
| 01/31/2025 | $28.95 | $28.80 (-0.52%) | $29.03 | $27.60 | 5,400 | $73.38 M |
| 01/30/2025 | $29.58 | $29.36 (-0.74%) | $29.92 | $29.36 | 3,217 | $74.81 M |
| 01/29/2025 | $30.00 | $29.48 (-1.73%) | $30.13 | $29.02 | 6,330 | $75.12 M |
| 01/28/2025 | $30.01 | $29.82 (-0.63%) | $30.76 | $29.60 | 6,500 | $75.98 M |
| 01/27/2025 | $30.96 | $30.29 (-2.16%) | $30.96 | $30.00 | 7,200 | $77.18 M |
| 01/24/2025 | $31.77 | $30.90 (-2.74%) | $31.82 | $30.68 | 8,600 | $78.73 M |
| 01/23/2025 | $29.97 | $31.67 (5.67%) | $31.80 | $29.97 | 14,600 | $80.70 M |
| 01/22/2025 | $29.93 | $29.97 (0.13%) | $30.00 | $29.77 | 3,900 | $76.36 M |
| 01/21/2025 | $29.61 | $29.92 (1.05%) | $29.93 | $28.11 | 7,604 | $76.24 M |
| 01/17/2025 | $28.62 | $29.45 (2.9%) | $29.45 | $28.60 | 5,900 | $75.04 M |
| 01/16/2025 | $28.57 | $28.78 (0.74%) | $29.45 | $28.57 | 2,400 | $73.33 M |
| 01/15/2025 | $27.43 | $29.00 (5.72%) | $29.40 | $27.43 | 8,500 | $73.89 M |
| 01/14/2025 | $27.90 | $27.30 (-2.15%) | $27.90 | $27.10 | 5,900 | $69.56 M |
| 01/13/2025 | $27.86 | $27.96 (0.36%) | $28.37 | $27.53 | 6,545 | $71.24 M |
| 01/10/2025 | $28.45 | $27.33 (-3.94%) | $28.50 | $27.27 | 16,200 | $69.64 M |
| 01/08/2025 | $28.99 | $28.38 (-2.1%) | $28.99 | $28.03 | 2,400 | $72.31 M |
| 01/07/2025 | $29.13 | $28.72 (-1.41%) | $29.67 | $28.02 | 10,500 | $73.18 M |
| 01/06/2025 | $29.00 | $28.55 (-1.55%) | $29.50 | $28.06 | 12,800 | $72.75 M |
| 01/03/2025 | $29.00 | $29.00 (0%) | $30.44 | $28.51 | 19,034 | $73.89 M |
| 01/02/2025 | $26.73 | $28.95 (8.31%) | $28.95 | $26.73 | 17,200 | $73.76 M |
| 12/31/2024 | $25.62 | $25.96 (1.33%) | $26.00 | $25.40 | 8,100 | $66.15 M |
| 12/30/2024 | $25.41 | $25.48 (0.28%) | $25.82 | $24.85 | 12,700 | $64.92 M |
| 12/27/2024 | $24.25 | $24.72 (1.94%) | $25.42 | $24.25 | 8,515 | $62.99 M |
| 12/26/2024 | $24.02 | $24.48 (1.92%) | $24.99 | $24.02 | 14,027 | $62.38 M |
| 12/24/2024 | $24.61 | $24.49 (-0.49%) | $24.83 | $23.77 | 6,325 | $62.40 M |
| 12/23/2024 | $23.50 | $24.49 (4.21%) | $24.98 | $23.03 | 23,137 | $62.40 M |
| 12/20/2024 | $24.32 | $23.60 (-2.96%) | $26.13 | $23.60 | 5,900 | $60.13 M |
| 12/19/2024 | $25.19 | $24.59 (-2.38%) | $25.91 | $24.59 | 9,318 | $62.66 M |
| 12/18/2024 | $26.00 | $24.52 (-5.69%) | $26.88 | $24.52 | 13,202 | $62.48 M |
| 12/17/2024 | $26.90 | $26.47 (-1.6%) | $26.97 | $26.47 | 9,300 | $67.45 M |
| 12/16/2024 | $28.60 | $26.91 (-5.91%) | $28.60 | $26.82 | 17,900 | $68.57 M |
| 12/13/2024 | $28.03 | $28.37 (1.21%) | $28.73 | $27.53 | 16,980 | $72.29 M |
| 12/12/2024 | $26.86 | $28.50 (6.11%) | $28.70 | $26.35 | 29,042 | $72.62 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.
