NCS Multistage Holdings, Inc. (NCSM)
NASDAQ: NCSM · Real-Time Price · USD
77.92
-0.32 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
78.30
+0.38 (0.49%)
After-hours: Apr 28, 2026, 4:10 PM EDT
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.51 | 81.80 | 76.88 | 77.92 | - | -0.41% | 23,491 |
| Apr 27, 2026 | 78.00 | 80.01 | 76.31 | 78.24 | 78.24 | -0.67% | 18,797 |
| Apr 24, 2026 | 77.60 | 80.00 | 74.45 | 78.77 | 78.77 | 1.14% | 32,160 |
| Apr 23, 2026 | 85.00 | 85.00 | 76.71 | 77.88 | 77.88 | -8.59% | 38,493 |
| Apr 22, 2026 | 74.45 | 87.36 | 74.45 | 85.20 | 85.20 | 15.00% | 94,050 |
| Apr 21, 2026 | 73.00 | 75.91 | 73.00 | 74.09 | 74.09 | 2.76% | 70,549 |
| Apr 20, 2026 | 75.36 | 75.36 | 69.03 | 72.10 | 72.10 | -4.28% | 77,735 |
| Apr 17, 2026 | 73.88 | 77.45 | 71.49 | 75.33 | 75.33 | 2.32% | 49,404 |
| Apr 16, 2026 | 72.23 | 74.35 | 71.63 | 73.62 | 73.62 | 3.88% | 22,202 |
| Apr 15, 2026 | 70.36 | 75.32 | 69.34 | 70.87 | 70.87 | 2.00% | 32,391 |
| Apr 14, 2026 | 68.34 | 72.90 | 67.63 | 69.48 | 69.48 | 1.58% | 14,534 |
| Apr 13, 2026 | 65.15 | 69.00 | 65.15 | 68.40 | 68.40 | 8.30% | 34,746 |
| Apr 10, 2026 | 66.01 | 66.81 | 63.16 | 63.16 | 63.16 | -4.46% | 12,194 |
| Apr 9, 2026 | 63.25 | 67.02 | 63.25 | 66.11 | 66.11 | 3.93% | 14,437 |
| Apr 8, 2026 | 63.35 | 64.65 | 62.09 | 63.61 | 63.61 | -0.48% | 17,610 |
| Apr 7, 2026 | 63.08 | 64.95 | 62.01 | 63.92 | 63.92 | 0.84% | 11,182 |
| Apr 6, 2026 | 60.14 | 66.33 | 59.25 | 63.39 | 63.39 | 4.52% | 24,682 |
| Apr 2, 2026 | 60.21 | 61.75 | 58.50 | 60.65 | 60.65 | 0.73% | 18,327 |
| Apr 1, 2026 | 60.76 | 64.83 | 60.21 | 60.21 | 60.21 | -2.64% | 12,622 |
| Mar 31, 2026 | 64.35 | 66.49 | 60.62 | 61.84 | 61.84 | -0.40% | 27,744 |
| Mar 30, 2026 | 71.86 | 71.86 | 58.24 | 62.09 | 62.09 | -14.95% | 47,217 |
| Mar 27, 2026 | 71.36 | 74.12 | 70.86 | 73.00 | 73.00 | 3.17% | 26,247 |
| Mar 26, 2026 | 72.10 | 74.16 | 70.33 | 70.76 | 70.76 | -2.66% | 18,255 |
| Mar 25, 2026 | 71.82 | 75.57 | 65.00 | 72.69 | 72.69 | 0.30% | 22,836 |
| Mar 24, 2026 | 68.44 | 73.72 | 68.43 | 72.47 | 72.47 | 4.21% | 29,389 |
| Mar 23, 2026 | 68.30 | 70.00 | 65.25 | 69.54 | 69.54 | 1.82% | 27,149 |
| Mar 20, 2026 | 69.23 | 71.86 | 65.85 | 68.30 | 68.30 | -0.63% | 34,556 |
| Mar 19, 2026 | 71.89 | 73.00 | 66.71 | 68.73 | 68.73 | -4.54% | 32,980 |
| Mar 18, 2026 | 69.21 | 72.00 | 66.42 | 72.00 | 72.00 | 4.26% | 28,831 |
| Mar 17, 2026 | 63.13 | 69.37 | 61.94 | 69.06 | 69.06 | 9.64% | 34,119 |
| Mar 16, 2026 | 63.93 | 65.45 | 58.41 | 62.99 | 62.99 | -1.70% | 54,735 |
| Mar 13, 2026 | 64.90 | 67.89 | 61.63 | 64.08 | 64.08 | -0.93% | 45,856 |
| Mar 12, 2026 | 66.43 | 67.70 | 64.14 | 64.68 | 64.68 | -3.48% | 51,575 |
| Mar 11, 2026 | 63.05 | 68.40 | 63.00 | 67.01 | 67.01 | 8.75% | 85,899 |
| Mar 10, 2026 | 54.55 | 61.92 | 54.55 | 61.62 | 61.62 | 12.96% | 50,258 |
| Mar 9, 2026 | 50.65 | 58.92 | 50.65 | 54.55 | 54.55 | 12.82% | 108,080 |
| Mar 6, 2026 | 44.86 | 49.23 | 44.46 | 48.35 | 48.35 | 8.80% | 39,711 |
| Mar 5, 2026 | 44.21 | 44.99 | 40.77 | 44.44 | 44.44 | 12.08% | 31,737 |
| Mar 4, 2026 | 40.47 | 40.48 | 38.50 | 39.65 | 39.65 | -1.02% | 14,600 |
| Mar 3, 2026 | 40.84 | 40.93 | 39.71 | 40.06 | 40.06 | -2.13% | 8,758 |
| Mar 2, 2026 | 40.89 | 40.93 | 39.41 | 40.93 | 40.93 | 2.74% | 11,267 |
| Feb 27, 2026 | 39.50 | 40.40 | 39.50 | 39.84 | 39.84 | -0.55% | 3,502 |
| Feb 26, 2026 | 39.28 | 41.73 | 39.28 | 40.06 | 40.06 | 2.98% | 7,375 |
| Feb 25, 2026 | 38.15 | 39.93 | 37.84 | 38.90 | 38.90 | 3.43% | 5,680 |
| Feb 24, 2026 | 39.20 | 39.20 | 37.47 | 37.61 | 37.61 | -4.01% | 7,423 |
| Feb 23, 2026 | 40.08 | 40.08 | 38.30 | 39.18 | 39.18 | -1.68% | 10,974 |
| Feb 20, 2026 | 39.58 | 39.85 | 39.20 | 39.85 | 39.85 | - | 3,295 |
| Feb 19, 2026 | 39.29 | 39.89 | 38.98 | 39.85 | 39.85 | 2.21% | 4,502 |
| Feb 18, 2026 | 38.99 | 38.99 | 37.54 | 38.99 | 38.99 | 0.13% | 6,840 |
| Feb 17, 2026 | 38.29 | 39.40 | 37.99 | 38.94 | 38.94 | 0.62% | 8,137 |
| Feb 13, 2026 | 38.54 | 39.02 | 38.54 | 38.70 | 38.70 | 0.16% | 985 |
| Feb 12, 2026 | 39.26 | 39.26 | 38.64 | 38.64 | 38.64 | -1.68% | 1,340 |
| Feb 11, 2026 | 39.35 | 40.10 | 39.30 | 39.30 | 39.30 | -1.63% | 2,844 |
| Feb 10, 2026 | 39.64 | 39.95 | 39.64 | 39.95 | 39.95 | 1.76% | 1,066 |
| Feb 9, 2026 | 39.04 | 40.63 | 38.35 | 39.26 | 39.26 | 1.53% | 9,334 |
| Feb 6, 2026 | 38.11 | 39.25 | 38.10 | 38.67 | 38.67 | 1.55% | 6,161 |
| Feb 5, 2026 | 38.04 | 38.57 | 37.04 | 38.08 | 38.08 | 1.17% | 3,014 |
| Feb 4, 2026 | 38.66 | 40.77 | 36.03 | 37.64 | 37.64 | -3.98% | 23,314 |
| Feb 3, 2026 | 40.27 | 40.97 | 38.80 | 39.20 | 39.20 | 0.10% | 9,459 |
| Feb 2, 2026 | 39.06 | 40.22 | 38.49 | 39.16 | 39.16 | -1.81% | 9,178 |
| Jan 30, 2026 | 40.43 | 40.43 | 37.84 | 39.88 | 39.88 | -0.32% | 4,414 |
| Jan 29, 2026 | 40.80 | 41.28 | 40.01 | 40.01 | 40.01 | -0.62% | 2,202 |
| Jan 28, 2026 | 41.13 | 41.38 | 40.26 | 40.26 | 40.26 | - | 2,304 |
| Jan 27, 2026 | 39.75 | 40.26 | 39.60 | 40.26 | 40.26 | 1.28% | 5,421 |
| Jan 26, 2026 | 40.18 | 41.55 | 39.75 | 39.75 | 39.75 | 0.58% | 9,578 |
| Jan 23, 2026 | 40.09 | 40.80 | 39.29 | 39.52 | 39.52 | -2.44% | 3,290 |
| Jan 22, 2026 | 40.01 | 40.93 | 40.01 | 40.51 | 40.51 | 0.47% | 3,713 |
| Jan 21, 2026 | 39.62 | 41.21 | 39.10 | 40.32 | 40.32 | 4.35% | 2,629 |
| Jan 20, 2026 | 39.66 | 40.03 | 38.64 | 38.64 | 38.64 | -3.18% | 7,524 |
| Jan 16, 2026 | 39.79 | 40.95 | 39.59 | 39.91 | 39.91 | 1.68% | 7,803 |
| Jan 15, 2026 | 38.16 | 39.99 | 38.16 | 39.25 | 39.25 | 1.53% | 7,270 |
| Jan 14, 2026 | 39.25 | 40.00 | 38.49 | 38.66 | 38.66 | -0.54% | 7,319 |
| Jan 13, 2026 | 39.29 | 39.79 | 38.10 | 38.87 | 38.87 | -1.02% | 12,140 |
| Jan 12, 2026 | 38.15 | 39.27 | 37.50 | 39.27 | 39.27 | 3.97% | 19,951 |
| Jan 9, 2026 | 38.20 | 38.20 | 35.00 | 37.77 | 37.77 | -1.10% | 36,045 |
| Jan 8, 2026 | 38.86 | 38.86 | 37.59 | 38.19 | 38.19 | -0.57% | 6,494 |
| Jan 7, 2026 | 38.92 | 39.62 | 38.21 | 38.41 | 38.41 | -1.54% | 5,872 |
| Jan 6, 2026 | 39.95 | 40.40 | 39.01 | 39.01 | 39.01 | -2.48% | 3,733 |
| Jan 5, 2026 | 39.90 | 40.69 | 39.70 | 40.00 | 40.00 | 0.88% | 7,250 |
| Jan 2, 2026 | 39.49 | 40.05 | 39.00 | 39.65 | 39.65 | 0.41% | 3,767 |
| Dec 31, 2025 | 41.33 | 41.33 | 39.40 | 39.49 | 39.49 | -4.03% | 7,358 |
| Dec 30, 2025 | 40.30 | 41.33 | 40.20 | 41.15 | 41.15 | 2.85% | 14,866 |
| Dec 29, 2025 | 40.41 | 40.76 | 39.99 | 40.01 | 40.01 | -0.99% | 16,136 |
| Dec 26, 2025 | 40.65 | 40.97 | 40.09 | 40.41 | 40.41 | -2.37% | 5,057 |
| Dec 24, 2025 | 39.40 | 41.39 | 39.40 | 41.39 | 41.39 | 5.26% | 4,172 |
| Dec 23, 2025 | 38.80 | 40.29 | 38.75 | 39.32 | 39.32 | 1.34% | 6,280 |
| Dec 22, 2025 | 39.96 | 40.63 | 38.80 | 38.80 | 38.80 | -2.51% | 12,148 |
| Dec 19, 2025 | 41.53 | 41.53 | 39.41 | 39.80 | 39.80 | -4.59% | 7,103 |
| Dec 18, 2025 | 41.00 | 43.01 | 40.50 | 41.72 | 41.72 | 1.74% | 13,736 |
| Dec 17, 2025 | 41.51 | 41.51 | 39.80 | 41.00 | 41.00 | -0.05% | 28,775 |
| Dec 16, 2025 | 43.23 | 43.87 | 40.99 | 41.02 | 41.02 | -5.11% | 10,612 |
| Dec 15, 2025 | 42.75 | 43.23 | 42.01 | 43.23 | 43.23 | 1.53% | 16,009 |
| Dec 12, 2025 | 45.87 | 45.87 | 41.34 | 42.58 | 42.58 | 1.44% | 25,179 |
| Dec 11, 2025 | 41.97 | 42.45 | 41.16 | 41.98 | 41.98 | 0.85% | 25,447 |
| Dec 10, 2025 | 41.99 | 42.25 | 40.56 | 41.62 | 41.62 | 0.02% | 6,854 |
| Dec 9, 2025 | 42.00 | 42.25 | 41.54 | 41.61 | 41.61 | -0.05% | 5,482 |
| Dec 8, 2025 | 39.28 | 42.37 | 38.83 | 41.63 | 41.63 | 5.98% | 16,885 |
| Dec 5, 2025 | 38.80 | 39.28 | 37.97 | 39.28 | 39.28 | -0.56% | 59,330 |
| Dec 4, 2025 | 37.52 | 39.50 | 37.52 | 39.50 | 39.50 | 5.56% | 4,669 |
| Dec 3, 2025 | 38.01 | 38.01 | 35.17 | 37.42 | 37.42 | 0.46% | 15,433 |