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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.65	0.66	0.66	0.68	0.64	336,689
September 05, 2025	0.72	0.66	0.66	0.72	0.64	429,828
September 04, 2025	0.65	0.66	0.66	0.67	0.64	348,036
September 03, 2025	0.68	0.66	0.66	0.69	0.64	442,826
September 02, 2025	0.66	0.67	0.67	0.69	0.65	505,186
August 29, 2025	0.69	0.69	0.69	0.7	0.67	517,434
August 28, 2025	0.67	0.69	0.69	0.69	0.63	931,849
August 27, 2025	0.65	0.63	0.63	0.65	0.62	428,209
August 26, 2025	0.59	0.63	0.63	0.65	0.59	700,780
August 25, 2025	0.6	0.59	0.59	0.6	0.57	575,521
August 22, 2025	0.56	0.57	0.57	0.6	0.54	2.02M
August 21, 2025	0.57	0.56	0.56	0.59	0.54	1.14M
August 20, 2025	0.6	0.58	0.58	0.63	0.55	947,900
August 19, 2025	0.65	0.58	0.58	0.67	0.55	1.33M
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

Nine Energy Service, Inc. (NINE) NYSE