National Energy Services Reunited Corp. - NESR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.09	24.4	24.4	24.76	23.98	1.57M
February 19, 2026	24.97	24.2	24.2	25.21	24.13	1.54M
February 18, 2026	24.73	24.67	24.67	25.13	23.87	2.31M
February 17, 2026	21.78	24.17	24.17	24.3	21.28	6.39M
February 13, 2026	20.23	20.83	20.83	21.38	20.21	1.77M
February 12, 2026	21.35	20.52	20.52	21.55	20.11	1.86M
February 11, 2026	21	21.39	21.39	21.6	20.71	2.11M
February 10, 2026	20.97	20.61	20.61	21	20.1	1.29M
February 09, 2026	20.85	20.94	20.94	21.35	20.85	1.03M
February 06, 2026	20.26	20.87	20.87	21.1	20.16	1M
February 05, 2026	20.02	20.13	20.13	20.38	19.6	894,254
February 04, 2026	20.81	20.45	20.45	20.99	20	1.5M
February 03, 2026	20.64	20.85	20.85	21.05	20.18	1.73M
February 02, 2026	19.32	20.56	20.56	20.89	19.23	1.54M
January 30, 2026	19.47	19.68	19.68	19.92	19.22	710,995
January 29, 2026	19.97	19.67	19.67	20.37	19.38	1.07M
January 28, 2026	20.46	19.3	19.3	20.69	19.18	1.33M
January 27, 2026	20.3	19.95	19.95	20.56	19.85	822,833
January 26, 2026	20.5	20.26	20.26	20.5	19.93	1.09M
January 23, 2026	20.4	20.41	20.41	20.9	20.29	1.7M
January 22, 2026	19.75	20.1	20.1	20.12	19.5	1.75M
January 21, 2026	19	19.84	19.84	20.36	18.68	2.14M
January 20, 2026	18.26	18.35	18.35	18.47	18.04	486,360
January 16, 2026	18.45	18.17	18.17	18.46	17.83	1.18M
January 15, 2026	18.13	18.45	18.45	18.55	17.94	672,757
January 14, 2026	17.99	18.29	18.29	18.61	17.79	1.34M
January 13, 2026	17.98	17.77	17.77	17.98	17.24	1.44M
January 12, 2026	17.7	17.8	17.8	17.99	17.48	869,754
January 09, 2026	18	17.64	17.64	18	17.43	1.35M
January 08, 2026	16.5	17.66	17.66	17.83	16.4	2.02M
January 07, 2026	16.47	16.32	16.32	16.63	16.18	1.15M
January 06, 2026	16.21	16.59	16.59	16.6	16.1	814,343
January 05, 2026	15.99	16.12	16.12	16.35	15.5	936,628
January 02, 2026	15.66	15.79	15.79	15.84	15.36	650,335
December 31, 2025	15.66	15.66	15.66	15.83	15.47	755,300
December 30, 2025	15.3	15.63	15.63	15.64	15.21	673,981
December 29, 2025	15.16	15.23	15.23	15.28	15.07	499,937
December 26, 2025	15	15.09	15.09	15.14	14.97	283,310
December 24, 2025	15.07	15.07	15.07	15.24	15.05	302,899
December 23, 2025	14.89	15.08	15.08	15.09	14.77	593,800
December 22, 2025	14.84	14.89	14.89	15.05	14.79	991,700
December 19, 2025	14.44	14.72	14.72	14.85	14.4	1.27M
December 18, 2025	14.46	14.49	14.49	14.64	14.43	756,845
December 17, 2025	14.63	14.47	14.47	14.83	14.21	915,835
December 16, 2025	14.67	14.46	14.46	14.8	14.37	882,121
December 15, 2025	14.97	14.83	14.83	14.98	14.66	622,600
December 12, 2025	14.97	14.89	14.89	15.1	14.52	919,900
December 11, 2025	14.8	14.95	14.95	14.99	14.62	931,638
December 10, 2025	14.87	14.94	14.94	15.01	14.7	835,943
December 09, 2025	14.43	14.84	14.84	14.89	14.26	904,105
December 08, 2025	14.87	14.41	14.41	14.99	14.36	508,700
December 05, 2025	14.74	14.87	14.87	14.99	14.67	623,927
December 04, 2025	14.77	14.72	14.72	14.95	14.6	1.37M
December 03, 2025	13.95	14.73	14.73	14.79	13.83	2.25M
December 02, 2025	13.93	13.94	13.94	13.97	13.74	650,529
December 01, 2025	14	13.96	13.96	14.2	13.86	762,800
November 28, 2025	13.96	13.94	13.94	14.24	13.88	281,300
November 26, 2025	14.42	14	14	14.45	13.93	525,800
November 25, 2025	14.28	14.35	14.35	14.5	13.81	892,500
November 24, 2025	13.74	14.32	14.32	14.39	13.58	1.05M

National Energy Services Reunited Corp. (NESR) NASDAQ