National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
28.24
+1.26 (4.67%)
At close: Jun 26, 2026, 4:00 PM EDT
28.50
+0.26 (0.92%)
After-hours: Jun 26, 2026, 7:42 PM EDT
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.92 | 28.36 | 26.81 | 28.24 | 28.24 | 4.67% | 6,076,552 |
| Jun 25, 2026 | 25.18 | 27.43 | 25.08 | 26.98 | 26.98 | 7.19% | 5,253,182 |
| Jun 24, 2026 | 24.82 | 25.35 | 24.15 | 25.17 | 25.17 | 0.40% | 2,602,571 |
| Jun 23, 2026 | 24.38 | 25.35 | 24.10 | 25.07 | 25.07 | 0.04% | 1,595,018 |
| Jun 22, 2026 | 24.57 | 25.16 | 23.86 | 25.06 | 25.06 | 2.12% | 1,380,200 |
| Jun 18, 2026 | 24.50 | 24.79 | 23.56 | 24.54 | 24.54 | 2.16% | 6,359,191 |
| Jun 17, 2026 | 24.96 | 25.37 | 23.99 | 24.02 | 24.02 | -3.69% | 1,712,898 |
| Jun 16, 2026 | 26.01 | 26.45 | 24.75 | 24.94 | 24.94 | -4.48% | 1,430,443 |
| Jun 15, 2026 | 27.62 | 27.69 | 25.95 | 26.11 | 26.11 | -1.47% | 2,775,367 |
| Jun 12, 2026 | 24.58 | 26.60 | 24.53 | 26.50 | 26.50 | 6.60% | 3,452,589 |
| Jun 11, 2026 | 23.93 | 25.09 | 23.80 | 24.86 | 24.86 | 5.65% | 2,185,753 |
| Jun 10, 2026 | 24.05 | 24.35 | 23.45 | 23.53 | 23.53 | -2.20% | 1,535,713 |
| Jun 9, 2026 | 25.43 | 25.55 | 23.41 | 24.06 | 24.06 | -4.26% | 1,178,080 |
| Jun 8, 2026 | 24.90 | 25.53 | 24.66 | 25.13 | 25.13 | 5.15% | 1,164,401 |
| Jun 5, 2026 | 25.04 | 25.04 | 23.60 | 23.90 | 23.90 | -5.65% | 1,436,266 |
| Jun 4, 2026 | 24.73 | 25.42 | 24.27 | 25.33 | 25.33 | 1.32% | 1,165,893 |
| Jun 3, 2026 | 25.48 | 25.48 | 24.50 | 25.00 | 25.00 | 1.13% | 1,468,646 |
| Jun 2, 2026 | 24.40 | 25.17 | 24.33 | 24.72 | 24.72 | 1.31% | 1,227,426 |
| Jun 1, 2026 | 24.09 | 25.00 | 23.74 | 24.40 | 24.40 | 0.21% | 2,144,424 |
| May 29, 2026 | 24.09 | 24.69 | 23.96 | 24.35 | 24.35 | 0.29% | 2,254,701 |
| May 28, 2026 | 25.04 | 25.04 | 24.15 | 24.28 | 24.28 | -3.80% | 1,561,038 |
| May 27, 2026 | 25.79 | 26.03 | 24.86 | 25.24 | 25.24 | -2.51% | 1,253,212 |
| May 26, 2026 | 25.41 | 26.40 | 25.00 | 25.89 | 25.89 | 0.50% | 1,711,017 |
| May 22, 2026 | 26.29 | 26.32 | 25.63 | 25.76 | 25.76 | -2.02% | 1,335,257 |
| May 21, 2026 | 25.91 | 26.32 | 25.38 | 26.29 | 26.29 | 0.73% | 2,151,100 |
| May 20, 2026 | 25.65 | 26.38 | 25.42 | 26.10 | 26.10 | 2.72% | 3,478,412 |
| May 19, 2026 | 26.01 | 26.13 | 25.13 | 25.41 | 25.41 | -2.23% | 2,790,424 |
| May 18, 2026 | 25.37 | 26.40 | 25.24 | 25.99 | 25.99 | 2.08% | 2,380,343 |
| May 15, 2026 | 25.41 | 25.85 | 25.07 | 25.46 | 25.46 | -2.04% | 1,683,737 |
| May 14, 2026 | 26.57 | 26.77 | 25.73 | 25.99 | 25.99 | -2.62% | 1,457,682 |
| May 13, 2026 | 27.00 | 27.25 | 26.51 | 26.69 | 26.69 | -0.56% | 2,337,709 |
| May 12, 2026 | 25.35 | 26.99 | 24.62 | 26.84 | 26.84 | 5.54% | 1,924,726 |
| May 11, 2026 | 23.33 | 25.92 | 23.33 | 25.43 | 25.43 | 10.09% | 2,721,557 |
| May 8, 2026 | 23.60 | 23.85 | 23.07 | 23.10 | 23.10 | -1.07% | 1,967,578 |
| May 7, 2026 | 24.45 | 24.85 | 23.33 | 23.35 | 23.35 | -5.81% | 1,908,777 |
| May 6, 2026 | 24.33 | 25.17 | 23.78 | 24.79 | 24.79 | 1.56% | 1,281,454 |
| May 5, 2026 | 24.32 | 24.52 | 23.78 | 24.41 | 24.41 | 1.24% | 2,372,114 |
| May 4, 2026 | 24.66 | 24.94 | 23.62 | 24.11 | 24.11 | -2.55% | 1,459,823 |
| May 1, 2026 | 24.57 | 24.99 | 23.82 | 24.74 | 24.74 | -0.80% | 1,313,938 |
| Apr 30, 2026 | 24.35 | 25.08 | 23.90 | 24.94 | 24.94 | 2.85% | 2,805,936 |
| Apr 29, 2026 | 25.12 | 25.64 | 24.15 | 24.25 | 24.25 | -3.04% | 1,605,341 |
| Apr 28, 2026 | 24.91 | 25.35 | 24.74 | 25.01 | 25.01 | 0.72% | 1,234,945 |
| Apr 27, 2026 | 24.45 | 24.94 | 24.17 | 24.83 | 24.83 | 1.60% | 1,673,855 |
| Apr 24, 2026 | 23.57 | 24.64 | 23.14 | 24.44 | 24.44 | 3.47% | 1,353,275 |
| Apr 23, 2026 | 23.83 | 24.20 | 23.10 | 23.62 | 23.62 | -0.38% | 1,389,841 |
| Apr 22, 2026 | 24.21 | 24.60 | 23.45 | 23.71 | 23.71 | -0.67% | 1,695,119 |
| Apr 21, 2026 | 23.82 | 24.23 | 23.51 | 23.87 | 23.87 | 1.44% | 1,388,032 |
| Apr 20, 2026 | 23.96 | 24.19 | 23.07 | 23.53 | 23.53 | -3.13% | 1,262,152 |
| Apr 17, 2026 | 23.61 | 25.30 | 23.39 | 24.29 | 24.29 | 3.32% | 2,827,171 |
| Apr 16, 2026 | 22.90 | 23.57 | 22.89 | 23.51 | 23.51 | 1.21% | 1,604,003 |
| Apr 15, 2026 | 22.91 | 24.09 | 22.83 | 23.23 | 23.23 | -0.09% | 2,567,006 |
| Apr 14, 2026 | 23.20 | 23.95 | 22.75 | 23.25 | 23.25 | 0.17% | 2,074,534 |
| Apr 13, 2026 | 22.85 | 23.55 | 22.65 | 23.21 | 23.21 | 0.91% | 1,501,428 |
| Apr 10, 2026 | 23.69 | 23.99 | 22.80 | 23.00 | 23.00 | -3.40% | 1,450,207 |
| Apr 9, 2026 | 23.69 | 24.61 | 23.60 | 23.81 | 23.81 | -1.00% | 2,072,102 |
| Apr 8, 2026 | 22.81 | 24.85 | 22.71 | 24.05 | 24.05 | 10.93% | 4,766,620 |
| Apr 7, 2026 | 21.19 | 21.70 | 20.57 | 21.68 | 21.68 | 2.31% | 1,127,451 |
| Apr 6, 2026 | 22.37 | 22.68 | 21.16 | 21.19 | 21.19 | -6.40% | 1,029,967 |
| Apr 2, 2026 | 22.04 | 22.82 | 21.47 | 22.64 | 22.64 | 2.72% | 1,647,010 |
| Apr 1, 2026 | 21.47 | 22.27 | 21.30 | 22.04 | 22.04 | 2.65% | 1,683,658 |
| Mar 31, 2026 | 21.22 | 21.63 | 21.03 | 21.47 | 21.47 | 3.17% | 2,893,538 |
| Mar 30, 2026 | 21.91 | 22.13 | 20.64 | 20.81 | 20.81 | -3.25% | 1,539,946 |
| Mar 27, 2026 | 21.36 | 21.90 | 21.18 | 21.51 | 21.51 | 0.37% | 2,218,491 |
| Mar 26, 2026 | 21.98 | 22.27 | 20.94 | 21.43 | 21.43 | -4.12% | 2,595,345 |
| Mar 25, 2026 | 22.06 | 22.78 | 22.03 | 22.35 | 22.35 | 0.90% | 1,975,613 |
| Mar 24, 2026 | 21.64 | 22.28 | 21.30 | 22.15 | 22.15 | 1.00% | 2,295,871 |
| Mar 23, 2026 | 21.00 | 22.51 | 20.80 | 21.93 | 21.93 | 6.25% | 2,531,956 |
| Mar 20, 2026 | 21.00 | 21.22 | 20.47 | 20.64 | 20.64 | -1.99% | 3,017,041 |
| Mar 19, 2026 | 20.44 | 21.31 | 20.19 | 21.06 | 21.06 | 2.63% | 2,345,654 |
| Mar 18, 2026 | 20.58 | 20.76 | 20.27 | 20.52 | 20.52 | -1.16% | 1,758,969 |
| Mar 17, 2026 | 20.61 | 21.32 | 20.46 | 20.76 | 20.76 | 0.73% | 2,237,480 |
| Mar 16, 2026 | 19.70 | 20.64 | 19.46 | 20.61 | 20.61 | 7.68% | 3,183,836 |
| Mar 13, 2026 | 19.27 | 19.48 | 18.50 | 19.14 | 19.14 | -0.67% | 2,668,353 |
| Mar 12, 2026 | 20.18 | 20.21 | 18.46 | 19.27 | 19.27 | -5.95% | 4,062,339 |
| Mar 11, 2026 | 20.21 | 20.64 | 19.74 | 20.49 | 20.49 | -2.15% | 1,825,721 |
| Mar 10, 2026 | 20.97 | 21.51 | 20.75 | 20.94 | 20.94 | 0.96% | 1,802,134 |
| Mar 9, 2026 | 20.75 | 21.15 | 19.90 | 20.74 | 20.74 | -0.58% | 2,762,591 |
| Mar 6, 2026 | 21.96 | 22.00 | 20.74 | 20.86 | 20.86 | -5.27% | 2,613,908 |
| Mar 5, 2026 | 22.55 | 23.03 | 21.71 | 22.02 | 22.02 | -2.52% | 2,732,135 |
| Mar 4, 2026 | 23.40 | 23.62 | 22.53 | 22.59 | 22.59 | -3.42% | 3,361,245 |
| Mar 3, 2026 | 24.43 | 24.43 | 22.50 | 23.39 | 23.39 | -5.27% | 3,883,786 |
| Mar 2, 2026 | 25.20 | 25.20 | 24.12 | 24.69 | 24.69 | -1.44% | 3,570,980 |
| Feb 27, 2026 | 25.18 | 25.46 | 24.89 | 25.05 | 25.05 | -0.36% | 1,353,058 |
| Feb 26, 2026 | 25.56 | 25.66 | 24.84 | 25.14 | 25.14 | -2.97% | 1,308,215 |
| Feb 25, 2026 | 26.69 | 26.85 | 25.82 | 25.91 | 25.91 | -1.71% | 1,176,368 |
| Feb 24, 2026 | 26.09 | 26.60 | 25.63 | 26.36 | 26.36 | 1.19% | 2,274,881 |
| Feb 23, 2026 | 24.59 | 26.07 | 24.59 | 26.05 | 26.05 | 6.76% | 1,810,364 |
| Feb 20, 2026 | 24.09 | 24.76 | 23.98 | 24.40 | 24.40 | 0.83% | 1,574,461 |
| Feb 19, 2026 | 24.98 | 25.21 | 24.13 | 24.20 | 24.20 | -1.91% | 1,662,281 |
| Feb 18, 2026 | 24.73 | 25.13 | 23.87 | 24.67 | 24.67 | 2.07% | 2,309,562 |
| Feb 17, 2026 | 21.78 | 24.30 | 21.28 | 24.17 | 24.17 | 16.03% | 6,542,464 |
| Feb 13, 2026 | 20.23 | 21.38 | 20.21 | 20.83 | 20.83 | 1.51% | 1,767,630 |
| Feb 12, 2026 | 21.35 | 21.55 | 20.11 | 20.52 | 20.52 | -4.07% | 1,856,061 |
| Feb 11, 2026 | 21.00 | 21.60 | 20.71 | 21.39 | 21.39 | 3.81% | 2,113,429 |
| 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% | 1,027,468 |
| Feb 6, 2026 | 20.26 | 21.10 | 20.16 | 20.87 | 20.87 | 3.68% | 1,010,389 |
| Feb 5, 2026 | 20.02 | 20.38 | 19.60 | 20.13 | 20.13 | -1.56% | 894,254 |
| Feb 4, 2026 | 20.81 | 20.99 | 20.00 | 20.45 | 20.45 | -1.92% | 1,500,927 |
| Feb 3, 2026 | 20.66 | 21.05 | 20.18 | 20.85 | 20.85 | 1.41% | 1,742,980 |