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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.47	10.64	10.64	10.74	10.42	593,000
October 16, 2025	10.61	10.53	10.53	10.65	10.22	1.29M
October 15, 2025	10.58	10.41	10.41	10.72	10.28	922,100
October 14, 2025	10.01	10.45	10.45	10.73	10.01	946,100
October 13, 2025	10.51	10.27	10.27	10.68	10.03	838,800
October 10, 2025	10.5	10.4	10.4	11.29	10.35	1.88M
October 09, 2025	10.22	10.03	10.03	10.32	9.95	472,100
October 08, 2025	10.3	10.22	10.22	10.35	10.09	572,100
October 07, 2025	10.28	10.2	10.2	10.51	10.11	678,600
October 06, 2025	10.36	10.31	10.31	10.56	10.23	671,100
October 03, 2025	10.24	10.29	10.29	10.44	10.2	544,900
October 02, 2025	10.31	10.16	10.16	10.4	10.09	418,200
October 01, 2025	10.24	10.39	10.39	10.49	10.15	434,300
September 30, 2025	10.36	10.26	10.26	10.43	10.01	601,000
September 29, 2025	10.53	10.5	10.5	10.53	10.3	569,100
September 26, 2025	10.55	10.53	10.53	10.74	10.41	482,400
September 25, 2025	10.44	10.5	10.5	10.64	10.26	365,300
September 24, 2025	10.48	10.48	10.48	10.68	10.44	505,900
September 23, 2025	10.29	10.38	10.38	10.8	10.29	961,500
September 22, 2025	10	10.27	10.27	10.32	9.93	650,100
September 19, 2025	10.37	10.18	10.18	10.39	9.92	2.08M
September 18, 2025	10.63	10.41	10.41	10.63	10.24	851,700
September 17, 2025	10.44	10.54	10.54	10.65	10.36	599,400
September 16, 2025	10.4	10.43	10.43	10.54	10.2	640,000
September 15, 2025	10.32	10.34	10.34	10.47	10.2	689,200
September 12, 2025	10.39	10.25	10.25	10.5	10.21	757,500
September 11, 2025	10.06	10.34	10.34	10.43	10.06	783,100
September 10, 2025	9.75	10.04	10.04	10.05	9.51	796,500
September 09, 2025	9.7	9.74	9.74	9.99	9.68	714,200
September 08, 2025	9.5	9.59	9.59	9.59	9.31	548,400
September 05, 2025	9.62	9.53	9.53	9.78	9.38	618,300
September 04, 2025	9.3	9.71	9.71	9.77	9.29	748,600
September 03, 2025	9.35	9.36	9.36	9.49	9.15	579,900
September 02, 2025	9.38	9.38	9.38	9.47	9.25	687,700
August 29, 2025	9.1	9.36	9.36	9.38	9.1	960,600
August 28, 2025	9.05	9.07	9.07	9.1	8.81	620,000
August 27, 2025	8.72	9.03	9.03	9.09	8.64	1.38M
August 26, 2025	8.55	8.72	8.72	8.75	8.47	722,900
August 25, 2025	8.66	8.61	8.61	8.75	8.52	825,500
August 22, 2025	8.62	8.65	8.65	8.76	8.39	966,800
August 21, 2025	8.31	8.53	8.53	8.81	8.23	1.46M
August 20, 2025	7.89	8.31	8.31	8.5	7.78	2.1M
August 19, 2025	7.47	7.29	7.29	7.48	7.13	1.07M
August 18, 2025	7.06	7.2	7.2	7.38	6.98	761,300
August 15, 2025	6.91	6.96	6.96	7.02	6.78	431,200
August 14, 2025	7.11	6.89	6.89	7.11	6.71	240,300
August 13, 2025	7	7.1	7.1	7.11	6.96	403,300
August 12, 2025	6.81	6.92	6.92	7.07	6.68	373,300
August 11, 2025	6.72	6.75	6.75	6.95	6.66	560,400
August 08, 2025	6.72	6.65	6.65	6.82	6.52	349,600
August 07, 2025	6.64	6.71	6.71	6.86	6.64	524,100
August 06, 2025	6.73	6.57	6.57	7.18	6.54	490,600
August 05, 2025	6.4	6.68	6.68	6.73	6.4	551,500
August 04, 2025	6.43	6.37	6.37	6.5	6.24	336,600
August 01, 2025	6.56	6.4	6.4	6.87	6.28	438,700
July 31, 2025	6.82	6.67	6.67	6.99	6.53	424,500
July 30, 2025	7.18	6.92	6.92	7.27	6.79	931,600
July 29, 2025	7.05	7.18	7.18	7.5	7.03	1.15M
July 28, 2025	6.52	7.02	7.02	7.03	6.46	1.28M
July 25, 2025	6.46	6.42	6.42	6.5	6.35	464,400

National Energy Services Reunited Corp. (NESR) NASDAQ