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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.41	0.41	0.41	0.44	0.4	780,414
November 18, 2025	0.43	0.43	0.43	0.44	0.41	775,217
November 17, 2025	0.47	0.42	0.42	0.47	0.42	599,900
November 14, 2025	0.41	0.45	0.45	0.45	0.41	940,500
November 13, 2025	0.45	0.43	0.43	0.48	0.42	1.57M
November 12, 2025	0.47	0.47	0.47	0.5	0.46	2.18M
November 11, 2025	0.49	0.51	0.51	0.52	0.49	1.51M
November 10, 2025	0.5	0.5	0.5	0.52	0.45	1.98M
November 07, 2025	0.5	0.5	0.5	0.51	0.47	2.1M
November 06, 2025	0.56	0.5	0.5	0.56	0.49	4.98M
November 05, 2025	0.5	0.61	0.61	0.62	0.48	8.78M
November 04, 2025	0.52	0.5	0.5	0.55	0.49	1.57M
November 03, 2025	0.56	0.55	0.55	0.59	0.53	1.38M
October 31, 2025	0.64	0.56	0.56	0.65	0.55	3.51M
October 30, 2025	0.68	0.7	0.7	0.75	0.68	1.64M
October 29, 2025	0.68	0.72	0.72	0.76	0.68	956,131
October 28, 2025	0.74	0.71	0.71	0.78	0.7	1.03M
October 27, 2025	0.66	0.73	0.73	0.74	0.62	2.89M
October 24, 2025	0.71	0.67	0.67	0.73	0.66	2.69M
October 23, 2025	0.6	0.7	0.7	0.86	0.6	14.15M
October 22, 2025	0.55	0.58	0.58	0.59	0.53	2.19M
October 21, 2025	0.57	0.57	0.57	0.61	0.56	699,800
October 20, 2025	0.6	0.58	0.58	0.6	0.56	963,300
October 17, 2025	0.56	0.55	0.55	0.58	0.54	593,959
October 16, 2025	0.63	0.55	0.55	0.64	0.53	922,324
October 15, 2025	0.61	0.58	0.58	0.64	0.58	953,646
October 14, 2025	0.59	0.62	0.62	0.64	0.53	2.32M
October 13, 2025	0.6	0.59	0.59	0.61	0.57	404,300
October 10, 2025	0.62	0.57	0.57	0.64	0.55	1.33M
October 09, 2025	0.63	0.62	0.62	0.64	0.61	336,818
October 08, 2025	0.64	0.64	0.64	0.65	0.63	307,100
October 07, 2025	0.65	0.63	0.63	0.66	0.61	690,516
October 06, 2025	0.63	0.65	0.65	0.68	0.63	675,331
October 03, 2025	0.64	0.65	0.65	0.67	0.63	534,687
October 02, 2025	0.63	0.63	0.63	0.64	0.62	359,400
October 01, 2025	0.62	0.63	0.63	0.64	0.62	316,338
September 30, 2025	0.66	0.63	0.63	0.67	0.62	613,653

Nine Energy Service, Inc. (NINE) NYSE