National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
14.87
+0.15 (1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.74 | 14.99 | 14.67 | 14.87 | 14.87 | 1.02% | 623,927 |
| Dec 4, 2025 | 14.77 | 14.95 | 14.60 | 14.72 | 14.72 | -0.07% | 1,366,484 |
| Dec 3, 2025 | 13.95 | 14.79 | 13.83 | 14.73 | 14.73 | 5.67% | 2,091,067 |
| Dec 2, 2025 | 13.93 | 13.97 | 13.74 | 13.94 | 13.94 | -0.14% | 650,529 |
| Dec 1, 2025 | 14.00 | 14.20 | 13.86 | 13.96 | 13.96 | 0.14% | 762,786 |
| Nov 28, 2025 | 13.96 | 14.24 | 13.88 | 13.94 | 13.94 | -0.43% | 281,285 |
| Nov 26, 2025 | 14.42 | 14.45 | 13.93 | 14.00 | 14.00 | -2.44% | 525,756 |
| Nov 25, 2025 | 14.29 | 14.50 | 13.81 | 14.35 | 14.35 | 0.21% | 892,479 |
| Nov 24, 2025 | 13.74 | 14.39 | 13.58 | 14.32 | 14.32 | 3.84% | 979,415 |
| Nov 21, 2025 | 13.49 | 13.86 | 13.25 | 13.79 | 13.79 | 2.99% | 730,246 |
| Nov 20, 2025 | 14.25 | 14.50 | 13.38 | 13.39 | 13.39 | -4.15% | 1,144,393 |
| Nov 19, 2025 | 14.01 | 14.20 | 13.81 | 13.97 | 13.97 | -1.96% | 922,731 |
| Nov 18, 2025 | 14.01 | 14.40 | 13.86 | 14.25 | 14.25 | 2.37% | 2,056,168 |
| Nov 17, 2025 | 13.76 | 14.08 | 13.67 | 13.92 | 13.92 | 1.24% | 1,509,765 |
| Nov 14, 2025 | 13.81 | 14.50 | 13.74 | 13.75 | 13.75 | -1.57% | 1,589,689 |
| Nov 13, 2025 | 13.00 | 14.00 | 12.77 | 13.97 | 13.97 | 7.21% | 2,646,000 |
| Nov 12, 2025 | 13.22 | 13.22 | 12.90 | 13.03 | 13.03 | -2.03% | 1,270,212 |
| Nov 11, 2025 | 13.16 | 13.47 | 12.93 | 13.30 | 13.30 | 1.03% | 1,733,033 |
| Nov 10, 2025 | 12.38 | 13.26 | 12.21 | 13.17 | 13.17 | 6.34% | 1,361,087 |
| Nov 7, 2025 | 12.43 | 12.60 | 12.24 | 12.38 | 12.38 | -0.32% | 1,125,546 |
| Nov 6, 2025 | 12.46 | 12.85 | 12.21 | 12.42 | 12.42 | -0.32% | 586,839 |
| Nov 5, 2025 | 12.20 | 12.53 | 12.20 | 12.46 | 12.46 | 1.22% | 558,353 |
| Nov 4, 2025 | 12.20 | 12.57 | 11.84 | 12.31 | 12.31 | -1.83% | 1,197,346 |
| Nov 3, 2025 | 12.66 | 12.73 | 12.42 | 12.54 | 12.54 | -0.63% | 695,663 |
| Oct 31, 2025 | 13.60 | 13.67 | 12.61 | 12.62 | 12.62 | -7.75% | 972,191 |
| Oct 30, 2025 | 13.95 | 14.05 | 13.51 | 13.68 | 13.68 | -2.98% | 1,719,040 |
| Oct 29, 2025 | 13.04 | 14.50 | 12.74 | 14.10 | 14.10 | 14.26% | 5,737,587 |
| Oct 28, 2025 | 12.51 | 12.60 | 12.28 | 12.34 | 12.34 | -1.75% | 528,367 |
| Oct 27, 2025 | 12.50 | 12.59 | 12.16 | 12.56 | 12.56 | 1.13% | 799,693 |
| Oct 24, 2025 | 12.14 | 12.48 | 12.07 | 12.42 | 12.42 | 2.56% | 854,745 |
| Oct 23, 2025 | 11.69 | 12.45 | 11.60 | 12.11 | 12.11 | 5.49% | 1,227,336 |
| Oct 22, 2025 | 11.74 | 11.82 | 11.41 | 11.48 | 11.48 | -0.95% | 704,515 |
| Oct 21, 2025 | 11.40 | 11.69 | 11.24 | 11.59 | 11.59 | 2.11% | 937,711 |
| Oct 20, 2025 | 10.62 | 11.36 | 10.62 | 11.35 | 11.35 | 6.67% | 839,558 |
| Oct 17, 2025 | 10.47 | 10.74 | 10.42 | 10.64 | 10.64 | 1.04% | 592,992 |
| Oct 16, 2025 | 10.61 | 10.65 | 10.22 | 10.53 | 10.53 | 1.15% | 1,288,251 |
| Oct 15, 2025 | 10.58 | 10.72 | 10.28 | 10.41 | 10.41 | -0.38% | 922,108 |
| Oct 14, 2025 | 10.01 | 10.73 | 10.01 | 10.45 | 10.45 | 1.75% | 946,068 |
| Oct 13, 2025 | 10.51 | 10.68 | 10.03 | 10.27 | 10.27 | -1.25% | 838,751 |
| Oct 10, 2025 | 10.50 | 11.29 | 10.35 | 10.40 | 10.40 | 3.64% | 1,876,290 |
| Oct 9, 2025 | 10.22 | 10.32 | 9.95 | 10.04 | 10.04 | -1.81% | 472,133 |
| Oct 8, 2025 | 10.30 | 10.35 | 10.09 | 10.22 | 10.22 | 0.20% | 572,062 |
| Oct 7, 2025 | 10.28 | 10.51 | 10.11 | 10.20 | 10.20 | -1.07% | 678,577 |
| Oct 6, 2025 | 10.36 | 10.56 | 10.24 | 10.31 | 10.31 | 0.19% | 671,090 |
| Oct 3, 2025 | 10.24 | 10.44 | 10.21 | 10.29 | 10.29 | 1.28% | 545,215 |
| Oct 2, 2025 | 10.31 | 10.40 | 10.09 | 10.16 | 10.16 | -2.21% | 418,230 |
| Oct 1, 2025 | 10.24 | 10.49 | 10.15 | 10.39 | 10.39 | 1.27% | 434,315 |
| Sep 30, 2025 | 10.36 | 10.43 | 10.01 | 10.26 | 10.26 | -2.29% | 600,960 |
| Sep 29, 2025 | 10.53 | 10.53 | 10.30 | 10.50 | 10.50 | -0.28% | 569,127 |
| Sep 26, 2025 | 10.55 | 10.74 | 10.41 | 10.53 | 10.53 | 0.29% | 482,444 |
| Sep 25, 2025 | 10.44 | 10.64 | 10.26 | 10.50 | 10.50 | 0.19% | 365,296 |
| Sep 24, 2025 | 10.48 | 10.68 | 10.44 | 10.48 | 10.48 | 0.96% | 505,857 |
| Sep 23, 2025 | 10.29 | 10.80 | 10.29 | 10.38 | 10.38 | 1.07% | 961,507 |
| Sep 22, 2025 | 10.00 | 10.33 | 9.93 | 10.27 | 10.27 | 0.88% | 650,125 |
| Sep 19, 2025 | 10.37 | 10.39 | 9.92 | 10.18 | 10.18 | -2.21% | 2,076,162 |
| Sep 18, 2025 | 10.63 | 10.63 | 10.24 | 10.41 | 10.41 | -1.23% | 851,804 |
| Sep 17, 2025 | 10.44 | 10.66 | 10.36 | 10.54 | 10.54 | 1.05% | 599,396 |
| Sep 16, 2025 | 10.40 | 10.54 | 10.20 | 10.43 | 10.43 | 0.87% | 639,982 |
| Sep 15, 2025 | 10.32 | 10.47 | 10.20 | 10.34 | 10.34 | 0.88% | 689,193 |
| Sep 12, 2025 | 10.39 | 10.50 | 10.21 | 10.25 | 10.25 | -0.87% | 757,616 |
| Sep 11, 2025 | 10.06 | 10.43 | 10.06 | 10.34 | 10.34 | 2.99% | 783,052 |
| Sep 10, 2025 | 9.75 | 10.05 | 9.51 | 10.04 | 10.04 | 3.08% | 796,517 |
| Sep 9, 2025 | 9.70 | 9.99 | 9.68 | 9.74 | 9.74 | 1.56% | 714,216 |
| Sep 8, 2025 | 9.50 | 9.59 | 9.31 | 9.59 | 9.59 | 0.63% | 548,356 |
| Sep 5, 2025 | 9.62 | 9.78 | 9.38 | 9.53 | 9.53 | -1.85% | 618,264 |
| Sep 4, 2025 | 9.30 | 9.77 | 9.29 | 9.71 | 9.71 | 3.74% | 748,598 |
| Sep 3, 2025 | 9.35 | 9.49 | 9.15 | 9.36 | 9.36 | -0.21% | 579,869 |
| Sep 2, 2025 | 9.38 | 9.47 | 9.25 | 9.38 | 9.38 | 0.21% | 687,726 |
| Aug 29, 2025 | 9.10 | 9.38 | 9.10 | 9.36 | 9.36 | 3.20% | 960,769 |
| Aug 28, 2025 | 9.05 | 9.10 | 8.81 | 9.07 | 9.07 | 0.44% | 619,965 |
| Aug 27, 2025 | 8.72 | 9.09 | 8.64 | 9.03 | 9.03 | 3.56% | 1,384,826 |
| Aug 26, 2025 | 8.55 | 8.75 | 8.47 | 8.72 | 8.72 | 1.28% | 722,894 |
| Aug 25, 2025 | 8.66 | 8.75 | 8.52 | 8.61 | 8.61 | -0.46% | 825,525 |
| Aug 22, 2025 | 8.62 | 8.76 | 8.39 | 8.65 | 8.65 | 1.41% | 966,826 |
| Aug 21, 2025 | 8.31 | 8.81 | 8.23 | 8.53 | 8.53 | 2.65% | 1,460,421 |
| Aug 20, 2025 | 7.89 | 8.50 | 7.78 | 8.31 | 8.31 | 13.99% | 2,098,915 |
| Aug 19, 2025 | 7.47 | 7.48 | 7.13 | 7.29 | 7.29 | 1.25% | 1,071,848 |
| Aug 18, 2025 | 7.06 | 7.38 | 6.98 | 7.20 | 7.20 | 3.45% | 761,310 |
| Aug 15, 2025 | 6.91 | 7.02 | 6.78 | 6.96 | 6.96 | 1.02% | 432,643 |
| Aug 14, 2025 | 7.11 | 7.11 | 6.71 | 6.89 | 6.89 | -2.96% | 240,292 |
| Aug 13, 2025 | 7.00 | 7.11 | 6.96 | 7.10 | 7.10 | 2.60% | 403,307 |
| Aug 12, 2025 | 6.81 | 7.07 | 6.68 | 6.92 | 6.92 | 2.52% | 373,268 |
| Aug 11, 2025 | 6.72 | 6.95 | 6.66 | 6.75 | 6.75 | 1.50% | 560,381 |
| Aug 8, 2025 | 6.72 | 6.82 | 6.52 | 6.65 | 6.65 | -0.89% | 349,602 |
| Aug 7, 2025 | 6.64 | 6.86 | 6.64 | 6.71 | 6.71 | 2.05% | 524,397 |
| Aug 6, 2025 | 6.73 | 7.18 | 6.54 | 6.58 | 6.58 | -1.57% | 490,599 |
| Aug 5, 2025 | 6.40 | 6.73 | 6.40 | 6.68 | 6.68 | 4.87% | 551,543 |
| Aug 4, 2025 | 6.43 | 6.50 | 6.24 | 6.37 | 6.37 | -0.47% | 336,635 |
| Aug 1, 2025 | 6.56 | 6.87 | 6.28 | 6.40 | 6.40 | -4.05% | 438,690 |
| Jul 31, 2025 | 6.82 | 7.00 | 6.53 | 6.67 | 6.67 | -3.61% | 424,499 |
| Jul 30, 2025 | 7.18 | 7.27 | 6.79 | 6.92 | 6.92 | -3.62% | 931,778 |
| Jul 29, 2025 | 7.05 | 7.50 | 7.04 | 7.18 | 7.18 | 2.28% | 1,151,376 |
| Jul 28, 2025 | 6.46 | 7.03 | 6.46 | 7.02 | 7.02 | 9.35% | 1,280,695 |
| Jul 25, 2025 | 6.46 | 6.50 | 6.35 | 6.42 | 6.42 | -0.62% | 464,358 |
| Jul 24, 2025 | 6.47 | 6.62 | 6.42 | 6.46 | 6.46 | -0.62% | 543,554 |
| Jul 23, 2025 | 6.12 | 6.68 | 6.07 | 6.50 | 6.50 | 7.97% | 1,523,530 |
| Jul 22, 2025 | 6.07 | 6.20 | 6.01 | 6.02 | 6.02 | -0.99% | 971,950 |
| Jul 21, 2025 | 6.13 | 6.23 | 6.05 | 6.08 | 6.08 | 1.33% | 679,068 |
| Jul 18, 2025 | 6.19 | 6.25 | 6.00 | 6.00 | 6.00 | -2.44% | 650,147 |
| Jul 17, 2025 | 5.94 | 6.20 | 5.91 | 6.15 | 6.15 | 3.19% | 644,014 |