Nine Energy Service, Inc. - NINE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	0.02	0.02	0.02	0.02	0.02	398,643
February 17, 2026	0.02	0.02	0.02	0.02	0.02	555,496
February 13, 2026	0.02	0.02	0.02	0.03	0.02	204,349
February 12, 2026	0.02	0.02	0.02	0.03	0.02	1.11M
February 11, 2026	0.03	0.03	0.03	0.03	0.02	744,813
February 10, 2026	0.03	0.03	0.03	0.04	0.03	483,446
February 09, 2026	0.03	0.04	0.04	0.05	0.02	1.17M
February 06, 2026	0.03	0.03	0.03	0.05	0.02	903,000
February 05, 2026	0.04	0.03	0.03	0.06	0.03	1.73M
February 04, 2026	0.01	0.04	0.04	0.06	0.01	6.53M
February 03, 2026	0.01	0.01	0.01	0.04	0	14.56M
February 02, 2026	0.59	0.59	0.59	0.59	0.59	5.04M
January 30, 2026	0.63	0.59	0.59	0.63	0.53	5.08M
January 29, 2026	0.6	0.64	0.64	0.68	0.55	8.32M
January 28, 2026	0.61	0.56	0.56	0.61	0.54	4.44M
January 27, 2026	0.52	0.63	0.63	0.67	0.52	5.91M
January 26, 2026	0.52	0.53	0.53	0.54	0.49	2.16M
January 23, 2026	0.48	0.51	0.51	0.56	0.47	4.45M
January 22, 2026	0.48	0.46	0.46	0.48	0.43	1.75M
January 21, 2026	0.43	0.46	0.46	0.5	0.43	2.81M
January 20, 2026	0.45	0.44	0.44	0.51	0.42	2.28M
January 16, 2026	0.51	0.47	0.47	0.51	0.47	1.6M
January 15, 2026	0.5	0.5	0.5	0.54	0.46	2.59M
January 14, 2026	0.49	0.55	0.55	0.67	0.49	13.31M
January 13, 2026	0.42	0.47	0.47	0.51	0.41	4M
January 12, 2026	0.44	0.42	0.42	0.44	0.4	1.55M
January 09, 2026	0.45	0.41	0.41	0.46	0.41	1.09M
January 08, 2026	0.42	0.44	0.44	0.45	0.39	1.76M
January 07, 2026	0.42	0.4	0.4	0.43	0.36	1.73M
January 06, 2026	0.44	0.42	0.42	0.46	0.4	3.18M
January 05, 2026	0.39	0.41	0.41	0.46	0.37	10.92M
January 02, 2026	0.35	0.35	0.35	0.37	0.33	1.14M
December 31, 2025	0.33	0.35	0.35	0.36	0.33	1.13M
December 30, 2025	0.33	0.34	0.34	0.34	0.32	972,311
December 29, 2025	0.33	0.33	0.33	0.35	0.32	2.48M
December 26, 2025	0.35	0.33	0.33	0.35	0.31	1.12M
December 24, 2025	0.36	0.36	0.36	0.36	0.34	950,700
December 23, 2025	0.37	0.37	0.37	0.37	0.34	1.89M
December 22, 2025	0.34	0.38	0.38	0.38	0.34	2.02M
December 19, 2025	0.35	0.34	0.34	0.35	0.33	1.46M
December 18, 2025	0.38	0.34	0.34	0.38	0.33	4.37M
December 17, 2025	0.31	0.37	0.37	0.38	0.31	6.61M
December 16, 2025	0.31	0.32	0.32	0.33	0.29	2.35M
December 15, 2025	0.37	0.32	0.32	0.37	0.31	2.58M
December 12, 2025	0.38	0.35	0.35	0.4	0.34	2.45M
December 11, 2025	0.42	0.38	0.38	0.43	0.38	1.65M
December 10, 2025	0.44	0.41	0.41	0.44	0.41	1.19M
December 09, 2025	0.47	0.44	0.44	0.47	0.44	541,000
December 08, 2025	0.5	0.43	0.43	0.5	0.43	638,700
December 05, 2025	0.46	0.49	0.49	0.51	0.46	1.73M
December 04, 2025	0.45	0.46	0.47	0.47	0.45	526,882
December 03, 2025	0.44	0.44	0.44	0.45	0.42	544,003
December 02, 2025	0.42	0.44	0.44	0.46	0.42	772,541
December 01, 2025	0.47	0.44	0.44	0.48	0.44	420,301
November 28, 2025	0.47	0.46	0.46	0.5	0.45	270,800
November 26, 2025	0.42	0.45	0.45	0.47	0.42	441,766
November 25, 2025	0.4	0.43	0.43	0.43	0.4	454,600
November 24, 2025	0.42	0.41	0.41	0.42	0.4	480,203
November 21, 2025	0.39	0.4	0.4	0.41	0.37	871,602
November 20, 2025	0.41	0.37	0.37	0.44	0.37	1.38M

Nine Energy Service, Inc. (NINE) NYSE