NINE Historical Price | Market Close

Nine Energy Service, Inc.

High: 13.01; on 06/30/26
Low: 8.00; on 04/01/26
Average: 10.5173; 67.1K
Net Chg: 2.00; +24.39%

Range-PeriodFields

111 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	10.20	18,800
Fr 09/04/26	10.25	30,600
Th 09/03/26	10.29	20,300
We 09/02/26	10.64	44,100
Tu 09/01/26	10.43	73,156
Mo 08/31/26	10.64	27,371
Fr 08/28/26	10.64	50,122
Th 08/27/26	10.55	58,543
We 08/26/26	10.45	43,064
Tu 08/25/26	10.56	87,869
Mo 08/24/26	10.91	166,228
Fr 08/21/26	11.55	968,300
Th 08/20/26	10.18	31,100
We 08/19/26	10.55	28,700
Tu 08/18/26	10.13	14,500
Mo 08/17/26	11.18	55,000
Fr 08/14/26	10.79	16,700
Th 08/13/26	10.17	85,500
We 08/12/26	10.64	23,200
Tu 08/11/26	10.45	13,400
Mo 08/10/26	10.49	66,200
Fr 08/07/26	10.16	29,000

Date	Last Price	Volume
Th 08/06/26	10.43	255,300
We 08/05/26	11.22	35,500
Tu 08/04/26	11.82	58,200
Mo 08/03/26	11.10	68,600
Fr 07/31/26	11.35	99,000
Th 07/30/26	12.24	30,700
We 07/29/26	11.15	88,100
Tu 07/28/26	11.39	46,800
Mo 07/27/26	11.71	41,900

Date	Last Price	Volume
Tu 07/07/26	10.70	72,200
Mo 07/06/26	11.52	25,600
Th 07/02/26	11.66	50,700
We 07/01/26	12.75	75,100
Tu 06/30/26	13.01	157,200
Mo 06/29/26	12.92	70,400
Fr 06/26/26	12.86	117,700
Th 06/25/26	11.94	31,000
We 06/24/26	11.79

Date	Last Price	Volume
We 06/03/26	11.11	54,700
Tu 06/02/26	11.10	43,600
Mo 06/01/26	10.50	47,700
Fr 05/29/26	10.24	51,300
Th 05/28/26	10.51	8,900
We 05/27/26	10.55	20,700
Tu 05/26/26	11.05	118,900
Fr 05/22/26	10.80	30,900
Th 05/21/26	10.40

Date	Last Price	Volume
Fr 05/01/26	9.72	24,300
Th 04/30/26	9.51	7,800
We 04/29/26	9.32	8,700
Tu 04/28/26	9.20	11,700
Mo 04/27/26	9.40	14,100
Fr 04/24/26	9.38	37,600
Th 04/23/26	9.10	20,700
We 04/22/26	9.09	54,700
Tu 04/21/26	8.93	44,700

Date	Last Price	Volume
Tu 03/31/26	8.20	83,400