National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
20.19
-0.67 (-3.21%)
Mar 9, 2026, 2:52 PM EDT - Market open
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.75 | 21.00 | 20.13 | 20.03 | - | -3.98% | 1,358,912 |
| Mar 6, 2026 | 21.96 | 22.00 | 20.74 | 20.86 | 20.86 | -5.27% | 2,613,814 |
| Mar 5, 2026 | 22.55 | 23.03 | 21.71 | 22.02 | 22.02 | -2.52% | 2,651,261 |
| Mar 4, 2026 | 23.40 | 23.62 | 22.53 | 22.59 | 22.59 | -3.42% | 3,356,231 |
| Mar 3, 2026 | 24.43 | 24.43 | 22.50 | 23.39 | 23.39 | -5.27% | 3,793,116 |
| Mar 2, 2026 | 25.20 | 25.20 | 24.12 | 24.69 | 24.69 | -1.44% | 3,570,528 |
| Feb 27, 2026 | 25.18 | 25.46 | 24.89 | 25.05 | 25.05 | -0.36% | 1,301,254 |
| Feb 26, 2026 | 25.56 | 25.66 | 24.84 | 25.14 | 25.14 | -2.97% | 1,308,140 |
| Feb 25, 2026 | 26.69 | 26.85 | 25.82 | 25.91 | 25.91 | -1.71% | 1,136,324 |
| Feb 24, 2026 | 26.09 | 26.60 | 25.63 | 26.36 | 26.36 | 1.19% | 2,195,816 |
| Feb 23, 2026 | 24.59 | 26.07 | 24.59 | 26.05 | 26.05 | 6.76% | 1,774,785 |
| Feb 20, 2026 | 24.09 | 24.76 | 23.98 | 24.40 | 24.40 | 0.83% | 1,526,344 |
| Feb 19, 2026 | 24.98 | 25.21 | 24.13 | 24.20 | 24.20 | -1.91% | 1,561,703 |
| Feb 18, 2026 | 24.73 | 25.13 | 23.87 | 24.67 | 24.67 | 2.07% | 2,306,206 |
| Feb 17, 2026 | 21.78 | 24.30 | 21.28 | 24.17 | 24.17 | 16.03% | 6,406,348 |
| Feb 13, 2026 | 20.23 | 21.38 | 20.21 | 20.83 | 20.83 | 1.51% | 1,765,952 |
| Feb 12, 2026 | 21.35 | 21.55 | 20.11 | 20.52 | 20.52 | -4.07% | 1,854,871 |
| Feb 11, 2026 | 21.00 | 21.60 | 20.71 | 21.39 | 21.39 | 3.81% | 1,934,126 |
| Feb 10, 2026 | 20.97 | 21.00 | 20.10 | 20.61 | 20.61 | -1.60% | 1,285,442 |
| Feb 9, 2026 | 20.85 | 21.35 | 20.85 | 20.94 | 20.94 | 0.34% | 1,026,150 |
| Feb 6, 2026 | 20.26 | 21.10 | 20.16 | 20.87 | 20.87 | 3.68% | 1,010,039 |
| Feb 5, 2026 | 20.02 | 20.38 | 19.60 | 20.13 | 20.13 | -1.56% | 893,950 |
| Feb 4, 2026 | 20.81 | 20.99 | 20.00 | 20.45 | 20.45 | -1.92% | 1,500,252 |
| Feb 3, 2026 | 20.66 | 21.05 | 20.18 | 20.85 | 20.85 | 1.41% | 1,742,980 |
| Feb 2, 2026 | 19.32 | 20.89 | 19.23 | 20.56 | 20.56 | 4.47% | 1,534,645 |
| Jan 30, 2026 | 19.47 | 19.92 | 19.22 | 19.68 | 19.68 | 0.05% | 710,879 |
| Jan 29, 2026 | 19.97 | 20.37 | 19.38 | 19.67 | 19.67 | 1.92% | 1,073,810 |
| Jan 28, 2026 | 20.46 | 20.69 | 19.18 | 19.30 | 19.30 | -3.26% | 1,330,056 |
| Jan 27, 2026 | 20.30 | 20.56 | 19.85 | 19.95 | 19.95 | -1.53% | 822,706 |
| Jan 26, 2026 | 20.50 | 20.50 | 19.93 | 20.26 | 20.26 | -0.73% | 922,741 |
| Jan 23, 2026 | 20.40 | 20.90 | 20.29 | 20.41 | 20.41 | 1.54% | 1,700,001 |
| Jan 22, 2026 | 19.75 | 20.12 | 19.50 | 20.10 | 20.10 | 1.31% | 1,739,424 |
| Jan 21, 2026 | 19.00 | 20.36 | 18.68 | 19.84 | 19.84 | 8.15% | 2,104,488 |
| Jan 20, 2026 | 18.26 | 18.47 | 18.04 | 18.35 | 18.35 | 0.96% | 486,259 |
| Jan 16, 2026 | 18.45 | 18.46 | 17.83 | 18.17 | 18.17 | -1.52% | 1,176,536 |
| Jan 15, 2026 | 18.13 | 18.55 | 17.94 | 18.45 | 18.45 | 0.87% | 672,757 |
| Jan 14, 2026 | 17.99 | 18.61 | 17.79 | 18.29 | 18.29 | 2.93% | 1,337,565 |
| Jan 13, 2026 | 17.98 | 18.00 | 17.24 | 17.77 | 17.77 | -0.17% | 1,461,919 |
| Jan 12, 2026 | 17.70 | 17.99 | 17.48 | 17.80 | 17.80 | 0.91% | 869,454 |
| Jan 9, 2026 | 18.00 | 18.00 | 17.43 | 17.64 | 17.64 | -0.11% | 1,349,799 |
| Jan 8, 2026 | 16.50 | 17.83 | 16.40 | 17.66 | 17.66 | 8.21% | 2,023,189 |
| Jan 7, 2026 | 16.47 | 16.63 | 16.18 | 16.32 | 16.32 | -1.63% | 1,147,423 |
| Jan 6, 2026 | 16.21 | 16.60 | 16.10 | 16.59 | 16.59 | 2.92% | 814,135 |
| Jan 5, 2026 | 15.99 | 16.35 | 15.50 | 16.12 | 16.12 | 2.09% | 936,598 |
| Jan 2, 2026 | 15.66 | 15.84 | 15.36 | 15.79 | 15.79 | 0.83% | 650,273 |
| Dec 31, 2025 | 15.66 | 15.83 | 15.47 | 15.66 | 15.66 | 0.19% | 748,323 |
| Dec 30, 2025 | 15.30 | 15.64 | 15.21 | 15.63 | 15.63 | 2.63% | 672,295 |
| Dec 29, 2025 | 15.16 | 15.28 | 15.07 | 15.23 | 15.23 | 0.93% | 492,405 |
| Dec 26, 2025 | 15.00 | 15.14 | 14.97 | 15.09 | 15.09 | 0.13% | 270,910 |
| Dec 24, 2025 | 15.07 | 15.24 | 15.05 | 15.07 | 15.07 | -0.07% | 302,899 |
| Dec 23, 2025 | 14.89 | 15.09 | 14.77 | 15.08 | 15.08 | 1.28% | 593,766 |
| Dec 22, 2025 | 14.84 | 15.05 | 14.79 | 14.89 | 14.89 | 1.15% | 971,369 |
| Dec 19, 2025 | 14.44 | 14.85 | 14.40 | 14.72 | 14.72 | 1.59% | 1,263,524 |
| Dec 18, 2025 | 14.46 | 14.64 | 14.43 | 14.49 | 14.49 | 0.14% | 656,342 |
| Dec 17, 2025 | 14.63 | 14.83 | 14.21 | 14.47 | 14.47 | 0.07% | 915,835 |
| Dec 16, 2025 | 14.67 | 14.80 | 14.37 | 14.46 | 14.46 | -2.49% | 869,521 |
| Dec 15, 2025 | 14.97 | 14.98 | 14.66 | 14.83 | 14.83 | -0.40% | 622,553 |
| Dec 12, 2025 | 14.97 | 15.10 | 14.52 | 14.89 | 14.89 | -0.40% | 919,852 |
| Dec 11, 2025 | 14.80 | 14.99 | 14.62 | 14.95 | 14.95 | 0.07% | 818,606 |
| Dec 10, 2025 | 14.87 | 15.01 | 14.70 | 14.94 | 14.94 | 0.67% | 834,942 |
| Dec 9, 2025 | 14.43 | 14.89 | 14.26 | 14.84 | 14.84 | 2.98% | 903,995 |
| Dec 8, 2025 | 14.87 | 14.99 | 14.36 | 14.41 | 14.41 | -3.09% | 508,658 |
| 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 |