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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.65	0.66	0.66	0.67	0.64	305,524
August 15, 2025	0.62	0.65	0.65	0.66	0.6	390,781
August 14, 2025	0.63	0.62	0.62	0.63	0.6	348,188
August 13, 2025	0.62	0.63	0.63	0.64	0.61	252,700
August 12, 2025	0.58	0.62	0.62	0.65	0.58	448,819
August 11, 2025	0.63	0.61	0.61	0.66	0.59	744,800
August 08, 2025	0.65	0.63	0.63	0.69	0.62	1.33M
August 07, 2025	0.66	0.67	0.67	0.71	0.65	466,055
August 06, 2025	0.7	0.68	0.68	0.73	0.68	511,240
August 05, 2025	0.72	0.71	0.71	0.73	0.69	519,808
August 04, 2025	0.7	0.73	0.73	0.73	0.68	498,700
August 01, 2025	0.76	0.72	0.72	0.76	0.7	885,500
July 31, 2025	0.78	0.76	0.76	0.78	0.75	552,640
July 30, 2025	0.81	0.77	0.77	0.81	0.76	543,100
July 29, 2025	0.77	0.81	0.81	0.82	0.75	955,001
July 28, 2025	0.82	0.79	0.79	0.82	0.77	939,900
July 25, 2025	0.81	0.77	0.77	0.83	0.76	553,701
July 24, 2025	0.78	0.8	0.8	0.82	0.78	440,300
July 23, 2025	0.77	0.81	0.81	0.83	0.76	714,128
July 22, 2025	0.76	0.77	0.77	0.78	0.74	448,000
July 21, 2025	0.79	0.76	0.76	0.81	0.75	829,922
July 18, 2025	0.81	0.78	0.78	0.82	0.78	659,878
July 17, 2025	0.82	0.83	0.83	0.83	0.78	869,100
July 16, 2025	0.78	0.8	0.8	0.82	0.78	434,226
July 15, 2025	0.85	0.8	0.8	0.85	0.78	1.07M
July 14, 2025	0.9	0.87	0.87	0.9	0.85	434,400
July 11, 2025	0.87	0.89	0.89	0.94	0.87	861,712
July 10, 2025	0.89	0.89	0.89	0.93	0.85	1.05M
July 09, 2025	0.94	0.88	0.88	1.05	0.86	2.03M
July 08, 2025	0.84	0.92	0.92	0.98	0.79	2.91M
July 07, 2025	0.82	0.83	0.83	0.85	0.75	1.8M
July 03, 2025	0.86	0.84	0.84	0.87	0.82	833,000
July 02, 2025	0.75	0.87	0.87	0.87	0.75	1.25M
July 01, 2025	0.74	0.79	0.79	0.81	0.73	1.38M
June 30, 2025	0.69	0.77	0.77	0.81	0.69	2.43M
June 27, 2025	0.74	0.7	0.7	0.78	0.7	2.15M
June 26, 2025	0.84	0.76	0.76	0.86	0.74	2.41M
June 25, 2025	0.76	0.82	0.82	0.88	0.73	3.07M
June 24, 2025	0.87	0.78	0.78	0.92	0.77	7.11M
June 23, 2025	1.3	1.17	1.17	1.55	1.1	26.68M
June 20, 2025	1.07	1.03	1.03	1.17	0.98	7.49M
June 18, 2025	0.77	1.14	1.14	1.15	0.77	25.99M
June 17, 2025	0.64	0.76	0.76	0.84	0.64	14.05M
June 16, 2025	0.77	0.63	0.63	0.8	0.62	17.03M
June 13, 2025	0.82	0.73	0.73	0.92	0.71	56.22M
June 12, 2025	0.57	0.59	0.59	0.63	0.53	1.7M
June 11, 2025	0.52	0.57	0.57	0.58	0.52	761,600
June 10, 2025	0.56	0.58	0.58	0.62	0.55	1.18M
June 09, 2025	0.52	0.54	0.54	0.57	0.51	889,000
June 06, 2025	0.48	0.52	0.52	0.52	0.48	438,393
June 05, 2025	0.51	0.48	0.48	0.51	0.48	624,904
June 04, 2025	0.55	0.49	0.49	0.56	0.48	663,510
June 03, 2025	0.45	0.51	0.51	0.57	0.45	1.75M
June 02, 2025	0.49	0.45	0.45	0.5	0.44	573,120
May 30, 2025	0.52	0.48	0.48	0.53	0.47	710,322
May 29, 2025	0.53	0.51	0.51	0.55	0.5	531,013
May 28, 2025	0.52	0.53	0.53	0.56	0.52	464,600
May 27, 2025	0.52	0.53	0.53	0.54	0.51	350,517
May 23, 2025	0.55	0.52	0.52	0.56	0.51	499,800
May 22, 2025	0.5	0.53	0.53	0.55	0.5	554,200

Nine Energy Service, Inc. (NINE) NYSE