5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
+15.74%
YEAR-TO-DATE PERFORMANCE
+11.61%
1 YEAR PERFORMANCE
-41.04%
Nine Energy Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.18 | $1.22 (2.97%) | $1.22 | $1.15 | 230,572 | $47.12 M |
| 03/11/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.15 | 457,187 | $47.72 M |
| 03/10/2025 | $1.28 | $1.19 (-7.03%) | $1.31 | $1.17 | 875,100 | $47.72 M |
| 03/07/2025 | $1.12 | $1.30 (16.07%) | $1.35 | $1.10 | 1.93 M | $52.14 M |
| 03/06/2025 | $1.02 | $1.09 (6.86%) | $1.18 | $1.02 | 1.14 M | $43.71 M |
| 03/05/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.98 | 1.07 M | $40.91 M |
| 03/04/2025 | $1.00 | $1.05 (5.04%) | $1.08 | $0.95 | 597,249 | $42.11 M |
| 03/03/2025 | $1.09 | $0.99 (-9.11%) | $1.09 | $0.98 | 1.23 M | $39.73 M |
| 02/28/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.06 | 564,623 | $42.74 M |
| 02/27/2025 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.13 | 423,132 | $44.31 M |
| 02/26/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.09 | 821,472 | $44.31 M |
| 02/25/2025 | $1.22 | $1.16 (-4.92%) | $1.23 | $1.12 | 1.17 M | $45.48 M |
| 02/24/2025 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.17 | 522,006 | $48.23 M |
| 02/21/2025 | $1.24 | $1.20 (-3.23%) | $1.29 | $1.20 | 583,913 | $47.05 M |
| 02/20/2025 | $1.17 | $1.26 (7.69%) | $1.26 | $1.16 | 561,729 | $49.40 M |
| 02/19/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.17 | 406,800 | $46.27 M |
| 02/18/2025 | $1.18 | $1.20 (1.69%) | $1.23 | $1.16 | 646,234 | $47.05 M |
| 02/14/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.16 | 494,917 | $46.27 M |
| 02/13/2025 | $1.22 | $1.22 (0%) | $1.23 | $1.15 | 759,832 | $47.84 M |
| 02/12/2025 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.21 | 632,700 | $48.62 M |
| 02/11/2025 | $1.18 | $1.25 (5.93%) | $1.30 | $1.17 | 1.23 M | $49.01 M |
| 02/10/2025 | $1.13 | $1.19 (5.31%) | $1.22 | $1.10 | 882,900 | $46.66 M |
| 02/07/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.08 | 583,000 | $42.74 M |
| 02/06/2025 | $1.15 | $1.11 (-3.48%) | $1.20 | $1.06 | 1.27 M | $43.52 M |
| 02/05/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.14 | 1.11 M | $45.09 M |
| 02/04/2025 | $1.15 | $1.20 (4.35%) | $1.23 | $1.12 | 1.32 M | $47.05 M |
| 02/03/2025 | $1.20 | $1.14 (-5%) | $1.22 | $1.07 | 2.11 M | $44.70 M |
| 01/31/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.14 | 1.07 M | $45.48 M |
| 01/30/2025 | $1.36 | $1.22 (-10.29%) | $1.43 | $1.20 | 2.21 M | $47.84 M |
| 01/29/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.29 | 2.14 M | $53.33 M |
| 01/28/2025 | $1.40 | $1.46 (4.29%) | $1.51 | $1.32 | 938,202 | $57.25 M |
| 01/27/2025 | $1.45 | $1.39 (-4.14%) | $1.49 | $1.33 | 1.31 M | $54.50 M |
| 01/24/2025 | $1.57 | $1.48 (-5.73%) | $1.59 | $1.44 | 2.06 M | $58.03 M |
| 01/23/2025 | $1.48 | $1.59 (7.43%) | $1.71 | $1.39 | 3.54 M | $62.34 M |
| 01/22/2025 | $1.62 | $1.48 (-8.64%) | $1.78 | $1.43 | 8.91 M | $58.03 M |
| 01/21/2025 | $1.25 | $1.50 (20%) | $1.76 | $1.21 | 20.52 M | $58.81 M |
| 01/17/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.16 | 1.68 M | $46.27 M |
| 01/16/2025 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.13 | 790,000 | $45.88 M |
| 01/15/2025 | $1.17 | $1.22 (4.27%) | $1.26 | $1.14 | 972,925 | $47.84 M |
| 01/14/2025 | $1.33 | $1.17 (-12.03%) | $1.35 | $1.11 | 1.18 M | $45.88 M |
| 01/13/2025 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.22 | 736,300 | $48.62 M |
| 01/10/2025 | $1.34 | $1.27 (-5.22%) | $1.43 | $1.17 | 2.21 M | $49.80 M |
| 01/08/2025 | $1.29 | $1.34 (3.88%) | $1.45 | $1.25 | 2.73 M | $52.54 M |
| 01/07/2025 | $1.25 | $1.32 (5.6%) | $1.36 | $1.22 | 1.12 M | $51.76 M |
| 01/06/2025 | $1.42 | $1.25 (-11.97%) | $1.42 | $1.22 | 2.09 M | $49.01 M |
| 01/03/2025 | $1.40 | $1.43 (2.14%) | $1.59 | $1.23 | 7.69 M | $56.07 M |
| 01/02/2025 | $1.17 | $1.23 (5.13%) | $1.29 | $1.16 | 2.68 M | $48.23 M |
| 12/31/2024 | $0.98 | $1.12 (14.29%) | $1.12 | $0.96 | 805,700 | $43.91 M |
| 12/30/2024 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.94 | 1.33 M | $38.82 M |
| 12/27/2024 | $1.06 | $1.02 (-3.77%) | $1.13 | $1.01 | 1.08 M | $39.99 M |
| 12/26/2024 | $0.99 | $1.04 (4.64%) | $1.05 | $0.97 | 584,519 | $40.78 M |
| 12/24/2024 | $1.00 | $0.97 (-2.88%) | $1.01 | $0.90 | 336,100 | $38.08 M |
| 12/23/2024 | $1.00 | $1.00 (0%) | $1.06 | $0.98 | 516,725 | $39.21 M |
| 12/20/2024 | $0.88 | $1.00 (13.64%) | $1.02 | $0.88 | 1.13 M | $39.21 M |
| 12/19/2024 | $0.92 | $0.90 (-2.15%) | $0.94 | $0.89 | 745,908 | $35.30 M |
| 12/18/2024 | $1.03 | $0.92 (-10.78%) | $1.03 | $0.90 | 856,800 | $36.03 M |
| 12/17/2024 | $0.99 | $0.99 (0%) | $1.04 | $0.98 | 947,100 | $38.82 M |
| 12/16/2024 | $1.15 | $0.99 (-14.23%) | $1.15 | $0.96 | 3.17 M | $38.67 M |
| 12/13/2024 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.04 | 882,827 | $43.91 M |
| 12/12/2024 | $1.21 | $1.14 (-5.79%) | $1.22 | $1.12 | 1.17 M | $44.70 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.
