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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.49	13.79	13.79	13.86	13.25	733,228
November 20, 2025	14.25	13.39	13.39	14.5	13.38	1.14M
November 19, 2025	14.01	13.97	13.97	14.2	13.81	922,731
November 18, 2025	14.01	14.25	14.25	14.4	13.86	2.06M
November 17, 2025	13.76	13.92	13.92	14.08	13.67	1.51M
November 14, 2025	13.81	13.75	13.75	14.5	13.74	1.59M
November 13, 2025	13	13.97	13.97	14	12.77	2.65M
November 12, 2025	13.22	13.03	13.03	13.22	12.9	1.27M
November 11, 2025	13.16	13.3	13.3	13.47	12.93	1.73M
November 10, 2025	12.38	13.17	13.17	13.26	12.21	1.36M
November 07, 2025	12.43	12.38	12.38	12.6	12.24	1.13M
November 06, 2025	12.46	12.42	12.42	12.85	12.21	586,800
November 05, 2025	12.2	12.46	12.46	12.53	12.2	558,400
November 04, 2025	12.2	12.31	12.31	12.57	11.84	1.2M
November 03, 2025	12.66	12.54	12.54	12.73	12.42	695,600
October 31, 2025	13.6	12.62	12.62	13.67	12.61	971,900
October 30, 2025	13.95	13.68	13.68	14.05	13.51	1.72M
October 29, 2025	13.04	14.1	14.1	14.5	12.74	5.74M
October 28, 2025	12.51	12.34	12.34	12.6	12.27	528,400
October 27, 2025	12.5	12.56	12.56	12.59	12.16	799,700
October 24, 2025	12.14	12.42	12.42	12.48	12.07	854,700
October 23, 2025	11.69	12.11	12.11	12.45	11.6	1.23M
October 22, 2025	11.74	11.48	11.48	11.82	11.41	704,500
October 21, 2025	11.4	11.59	11.59	11.69	11.24	937,500
October 20, 2025	10.61	11.35	11.35	11.36	10.61	839,600
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

National Energy Services Reunited Corp. (NESR) NASDAQ