NYSEAMERICAN : NINE
Nine Energy Service, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 7.98 USD (Oct 30, 2026, 10:10 AM EDT) · Market cap 111.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nine Energy Service, Inc. (NINE) closed at 7.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.1 | 8.39 | 7.35 | 7.09 | 46,168 | -9.57% |
| 2026-10-30 | 7.93 | 8.043 | 7.8 | 7.84 | 7,106 | -0.25% |
| 2026-10-29 | 8.15 | 8.15 | 7.81 | 7.86 | 16,081 | -3.44% |
| 2026-10-28 | 7.82 | 8.15 | 7.705 | 8.14 | 7,681 | +3.83% |
| 2026-10-27 | 7.79 | 7.93 | 7.719 | 7.84 | 12,123 | -1.26% |
| 2026-10-26 | 7.5 | 7.94 | 7.5 | 7.94 | 12,782 | +3.12% |
| 2026-10-23 | 7.67 | 7.865 | 7.67 | 7.7 | 28,670 | +0.52% |
| 2026-10-22 | 8.25 | 8.25 | 7.66 | 7.66 | 52,735 | -8.15% |
| 2026-10-21 | 8.5 | 8.5 | 8.13 | 8.34 | 20,113 | -1.77% |
| 2026-10-20 | 8.25 | 8.63 | 8.25 | 8.49 | 12,189 | +3.66% |
| 2026-10-19 | 8.26 | 8.61 | 7.811 | 8.19 | 24,206 | -2.38% |
| 2026-10-16 | 8.28 | 8.44 | 7.985 | 8.39 | 28,541 | +1.08% |
| 2026-10-15 | 8.02 | 8.33 | 7.75 | 8.3 | 20,121 | +3.88% |
| 2026-10-14 | 7.99 | 8.1 | 7.85 | 7.99 | 12,833 | +0.50% |
| 2026-10-13 | 7.85 | 8.14 | 7.75 | 7.95 | 15,703 | -1.00% |
| 2026-10-12 | 7.75 | 8.12 | 7.75 | 8.03 | 15,756 | +3.75% |
| 2026-10-09 | 7.87 | 8.07 | 7.6 | 7.74 | 25,782 | -1.02% |
| 2026-10-08 | 7.94 | 8.09 | 7.82 | 7.82 | 40,042 | -2.13% |
| 2026-10-07 | 7.91 | 8.055 | 7.526 | 7.99 | 25,211 | +0.25% |
| 2026-10-06 | 7.92 | 8 | 7.52 | 7.97 | 34,873 | +0.63% |
| 2026-10-05 | 7.57 | 8.063 | 7.46 | 7.92 | 25,465 | +4.76% |
| 2026-10-02 | 7.39 | 7.92 | 7.33 | 7.56 | 64,019 | +1.89% |
| 2026-10-01 | 7.5 | 7.83 | 7.42 | 7.42 | 27,201 | -0.80% |
| 2026-09-30 | 7.5 | 8.541 | 7.45 | 7.48 | 124,591 | -2.48% |
| 2026-09-29 | 8.25 | 8.36 | 7.67 | 7.67 | 44,915 | -7.92% |
| 2026-09-28 | 8.68 | 8.89 | 8.31 | 8.33 | 19,414 | -3.14% |
| 2026-09-25 | 8.59 | 8.86 | 8.54 | 8.6 | 36,343 | -0.35% |
| 2026-09-24 | 8.95 | 9.033 | 8.55 | 8.63 | 46,157 | -3.68% |
| 2026-09-23 | 9.14 | 9.341 | 8.905 | 8.96 | 24,658 | -1.97% |
| 2026-09-22 | 9.08 | 9.69 | 8.924 | 9.14 | 87,015 | -2.97% |
| 2026-09-21 | 10.55 | 10.6 | 9.26 | 9.42 | 127,882 | -10.71% |
| 2026-09-18 | 10.1 | 10.59 | 10.1 | 10.55 | 47,468 | +5.39% |
| 2026-09-17 | 10.01 | 10.56 | 9.95 | 10.01 | 30,015 | +1.01% |
| 2026-09-16 | 10.11 | 10.48 | 9.91 | 9.91 | 46,494 | -3.22% |
| 2026-09-15 | 10.31 | 10.569 | 10.22 | 10.24 | 45,720 | +0.00% |
| 2026-09-14 | 10.51 | 10.7 | 10.23 | 10.24 | 68,911 | -2.57% |
| 2026-09-11 | 10.37 | 10.71 | 10.016 | 10.51 | 75,542 | +2.54% |
| 2026-09-10 | 9.83 | 10.35 | 9.83 | 10.25 | 31,938 | +4.70% |
| 2026-09-09 | 10.4 | 10.48 | 9.79 | 9.79 | 31,755 | -4.02% |
| 2026-09-08 | 10.31 | 10.64 | 10.2 | 10.2 | 18,164 | -0.49% |
| 2026-09-04 | 10.45 | 10.7 | 10.21 | 10.25 | 30,602 | -0.39% |
| 2026-09-03 | 10.6 | 10.73 | 10.29 | 10.29 | 20,070 | -3.29% |
| 2026-09-02 | 10.34 | 10.83 | 10.33 | 10.64 | 44,034 | +2.01% |
| 2026-09-01 | 10.8 | 10.96 | 10.43 | 10.43 | 73,105 | -1.97% |
| 2026-08-31 | 10.8 | 11 | 10.64 | 10.64 | 27,371 | +0.00% |
| 2026-08-28 | 10.54 | 10.94 | 10.36 | 10.64 | 50,082 | +0.85% |
| 2026-08-27 | 10.49 | 10.9 | 10.39 | 10.55 | 58,543 | +0.96% |
| 2026-08-26 | 10.47 | 11.01 | 10.36 | 10.45 | 43,064 | -1.04% |
| 2026-08-25 | 10.87 | 10.93 | 10.33 | 10.56 | 87,744 | -3.21% |
| 2026-08-24 | 11.75 | 11.98 | 10.65 | 10.91 | 166,228 | -5.54% |
| 2026-08-21 | 10.5 | 12.72 | 10.475 | 11.55 | 966,577 | +13.46% |
| 2026-08-20 | 10.55 | 10.89 | 10.15 | 10.18 | 31,056 | -3.51% |
| 2026-08-19 | 10.24 | 11.06 | 10.14 | 10.55 | 28,688 | +4.15% |
| 2026-08-18 | 10.83 | 11.25 | 10.13 | 10.13 | 14,508 | -9.39% |
| 2026-08-17 | 10.81 | 11.2 | 10.675 | 11.18 | 54,995 | +3.61% |
| 2026-08-14 | 10.27 | 11 | 10.27 | 10.79 | 16,707 | +6.10% |
| 2026-08-13 | 10.73 | 10.96 | 10.17 | 10.17 | 85,483 | -4.42% |
| 2026-08-12 | 10.28 | 10.73 | 10.23 | 10.64 | 23,070 | +1.82% |
| 2026-08-11 | 10.49 | 10.56 | 10.185 | 10.45 | 13,449 | -0.38% |
| 2026-08-10 | 10.19 | 10.88 | 10.07 | 10.49 | 66,179 | +3.25% |
| 2026-08-07 | 10.42 | 10.75 | 10.06 | 10.16 | 28,961 | -2.59% |
| 2026-08-06 | 9.58 | 10.71 | 9 | 10.43 | 255,262 | -7.04% |
| 2026-08-05 | 11.76 | 11.76 | 10.89 | 11.22 | 34,573 | -5.08% |
| 2026-08-04 | 11.07 | 12.4 | 10.96 | 11.82 | 58,232 | +6.49% |
| 2026-08-03 | 11.57 | 11.605 | 10.1 | 11.1 | 68,483 | -2.20% |
| 2026-07-31 | 12.19 | 12.25 | 11.35 | 11.35 | 98,585 | -7.27% |
| 2026-07-30 | 10.75 | 12.24 | 10.75 | 12.24 | 30,662 | +9.78% |
| 2026-07-29 | 11.5 | 11.56 | 10.41 | 11.15 | 88,070 | -2.11% |
| 2026-07-28 | 11.76 | 11.76 | 11.02 | 11.39 | 46,790 | -2.73% |
| 2026-07-27 | 12.3 | 12.3 | 11.22 | 11.71 | 41,927 | -5.64% |
| 2026-07-24 | 12.2 | 12.41 | 11.05 | 12.41 | 17,211 | +1.72% |
| 2026-07-23 | 11.96 | 12.45 | 11.355 | 12.2 | 109,560 | +2.52% |
| 2026-07-22 | 11.67 | 12 | 11.3 | 11.9 | 53,996 | +3.39% |
| 2026-07-21 | 11.25 | 11.775 | 11.25 | 11.51 | 10,759 | +0.52% |
| 2026-07-20 | 10.65 | 11.6 | 10.14 | 11.45 | 31,389 | +1.15% |
| 2026-07-17 | 11.56 | 11.645 | 11 | 11.32 | 38,497 | -1.82% |
| 2026-07-16 | 11.98 | 12.01 | 11.5 | 11.53 | 46,183 | -3.03% |
| 2026-07-15 | 11.63 | 12.04 | 11.32 | 11.89 | 95,564 | +3.30% |
| 2026-07-14 | 11.32 | 11.62 | 11.26 | 11.51 | 23,517 | +2.49% |
| 2026-07-13 | 11.01 | 11.65 | 10.99 | 11.23 | 34,910 | +2.74% |
| 2026-07-10 | 11.47 | 11.47 | 10.82 | 10.93 | 12,942 | -4.29% |
| 2026-07-09 | 11.6 | 11.6 | 11.07 | 11.42 | 13,933 | -0.87% |
| 2026-07-08 | 10.97 | 11.57 | 10.97 | 11.52 | 28,708 | +7.66% |
| 2026-07-07 | 11.31 | 11.685 | 10.65 | 10.7 | 72,245 | -7.12% |
| 2026-07-06 | 11.79 | 11.975 | 11.26 | 11.52 | 25,593 | -1.20% |
| 2026-07-02 | 12.81 | 12.89 | 11.66 | 11.66 | 50,714 | -8.55% |
| 2026-07-01 | 13.07 | 13.17 | 12.56 | 12.75 | 75,105 | -2.00% |
| 2026-06-30 | 13.2 | 13.2 | 12.72 | 13.01 | 157,136 | +0.70% |
| 2026-06-29 | 13 | 13.23 | 12.54 | 12.92 | 70,426 | +0.47% |
| 2026-06-26 | 11.98 | 12.9 | 11.765 | 12.86 | 117,648 | +7.71% |
| 2026-06-25 | 11.75 | 12.16 | 11.545 | 11.94 | 31,007 | +1.27% |
| 2026-06-24 | 11.89 | 11.89 | 11.295 | 11.79 | 35,120 | -1.67% |
| 2026-06-23 | 11.92 | 12.21 | 11.4 | 11.99 | 143,691 | -1.96% |
| 2026-06-22 | 11 | 12.36 | 10.71 | 12.23 | 233,774 | +8.71% |
| 2026-06-18 | 11.48 | 11.9 | 11.025 | 11.25 | 628,249 | -1.23% |
| 2026-06-17 | 11.02 | 12.33 | 10.945 | 11.39 | 197,247 | +2.34% |
| 2026-06-16 | 9.85 | 11.5 | 9.63 | 11.13 | 191,050 | +9.12% |
| 2026-06-15 | 10.23 | 10.44 | 9.915 | 10.2 | 30,312 | -2.02% |
| 2026-06-12 | 10.02 | 10.55 | 10.02 | 10.41 | 48,861 | +4.10% |
| 2026-06-11 | 10.02 | 10.635 | 9.51 | 10 | 52,979 | +0.30% |
| 2026-06-10 | 9.89 | 10.3 | 9.68 | 9.97 | 49,896 | +0.20% |
| 2026-06-09 | 10.15 | 10.21 | 9.5 | 9.95 | 88,773 | -2.55% |
| 2026-06-08 | 10.45 | 10.88 | 9.84 | 10.21 | 70,282 | -0.10% |
| 2026-06-05 | 11.13 | 11.34 | 10 | 10.22 | 44,638 | -8.26% |
| 2026-06-04 | 11.11 | 11.212 | 10.8 | 11.14 | 19,077 | +0.27% |
| 2026-06-03 | 11.07 | 11.145 | 10.705 | 11.11 | 55,015 | +0.09% |
| 2026-06-02 | 10.71 | 11.2 | 10.71 | 11.1 | 43,579 | +5.71% |
| 2026-06-01 | 10.24 | 11 | 10.17 | 10.5 | 47,653 | +2.54% |
| 2026-05-29 | 10.63 | 11.18 | 10.14 | 10.24 | 51,316 | -2.57% |
| 2026-05-28 | 10.51 | 10.9 | 10.51 | 10.51 | 8,867 | -0.38% |
| 2026-05-27 | 10.9 | 11 | 10.55 | 10.55 | 20,601 | -4.52% |
| 2026-05-26 | 10.79 | 11.4 | 10.52 | 11.05 | 118,752 | +2.31% |
| 2026-05-22 | 10.35 | 10.8 | 10.14 | 10.8 | 30,892 | +3.85% |
| 2026-05-21 | 10.5 | 10.64 | 10.258 | 10.4 | 16,762 | -0.76% |
| 2026-05-20 | 10.29 | 10.6 | 10.29 | 10.48 | 20,863 | -0.10% |
| 2026-05-19 | 10.58 | 10.69 | 10.136 | 10.49 | 28,720 | -1.04% |
| 2026-05-18 | 10.33 | 10.76 | 10.28 | 10.6 | 25,261 | +2.51% |
| 2026-05-15 | 10.35 | 10.47 | 10.166 | 10.34 | 14,477 | -0.58% |
| 2026-05-14 | 10.21 | 10.7 | 10.08 | 10.4 | 65,822 | +0.19% |
| 2026-05-13 | 10.3 | 10.56 | 10.25 | 10.38 | 18,907 | +0.78% |