National Energy Services Reunited Corp. (NESR)
NASDAQ: NESR · Real-Time Price · USD
25.01
+0.18 (0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
25.11
+0.10 (0.40%)
After-hours: Apr 28, 2026, 4:38 PM EDT
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 19.32 | 20.89 | 19.23 | 20.56 | 20.56 | 4.47% | 1,534,991 |
| Jan 30, 2026 | 19.47 | 19.92 | 19.22 | 19.68 | 19.68 | 0.05% | 710,995 |
| Jan 29, 2026 | 19.97 | 20.37 | 19.38 | 19.67 | 19.67 | 1.92% | 1,073,850 |
| Jan 28, 2026 | 20.46 | 20.69 | 19.18 | 19.30 | 19.30 | -3.26% | 1,330,473 |
| Jan 27, 2026 | 20.30 | 20.56 | 19.85 | 19.95 | 19.95 | -1.53% | 822,833 |
| Jan 26, 2026 | 20.50 | 20.50 | 19.93 | 20.26 | 20.26 | -0.73% | 1,093,891 |
| Jan 23, 2026 | 20.40 | 20.90 | 20.29 | 20.41 | 20.41 | 1.54% | 1,700,285 |
| Jan 22, 2026 | 19.75 | 20.12 | 19.50 | 20.10 | 20.10 | 1.31% | 1,747,105 |
| Jan 21, 2026 | 19.00 | 20.36 | 18.68 | 19.84 | 19.84 | 8.15% | 2,140,273 |
| Jan 20, 2026 | 18.26 | 18.47 | 18.04 | 18.35 | 18.35 | 0.96% | 486,360 |
| 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% | 1,337,657 |
| Jan 13, 2026 | 17.98 | 18.00 | 17.24 | 17.77 | 17.77 | -0.17% | 1,462,407 |
| Jan 12, 2026 | 17.70 | 17.99 | 17.48 | 17.80 | 17.80 | 0.91% | 869,754 |
| Jan 9, 2026 | 18.00 | 18.00 | 17.43 | 17.64 | 17.64 | -0.11% | 1,351,022 |
| Jan 8, 2026 | 16.50 | 17.83 | 16.40 | 17.66 | 17.66 | 8.21% | 2,023,294 |
| Jan 7, 2026 | 16.47 | 16.63 | 16.18 | 16.32 | 16.32 | -1.63% | 1,148,683 |
| Jan 6, 2026 | 16.21 | 16.60 | 16.10 | 16.59 | 16.59 | 2.92% | 814,343 |
| Jan 5, 2026 | 15.99 | 16.35 | 15.50 | 16.12 | 16.12 | 2.09% | 936,628 |
| Jan 2, 2026 | 15.66 | 15.84 | 15.36 | 15.79 | 15.79 | 0.83% | 650,335 |
| Dec 31, 2025 | 15.66 | 15.83 | 15.47 | 15.66 | 15.66 | 0.19% | 755,298 |
| Dec 30, 2025 | 15.30 | 15.64 | 15.21 | 15.63 | 15.63 | 2.63% | 673,981 |
| Dec 29, 2025 | 15.16 | 15.28 | 15.07 | 15.23 | 15.23 | 0.93% | 499,937 |
| Dec 26, 2025 | 15.00 | 15.14 | 14.97 | 15.09 | 15.09 | 0.13% | 283,310 |
| Dec 24, 2025 | 15.07 | 15.24 | 15.05 | 15.07 | 15.07 | -0.07% | 302,902 |
| 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% | 991,673 |
| Dec 19, 2025 | 14.44 | 14.85 | 14.40 | 14.72 | 14.72 | 1.59% | 1,265,886 |
| Dec 18, 2025 | 14.46 | 14.64 | 14.43 | 14.49 | 14.49 | 0.14% | 756,845 |
| 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% | 882,121 |
| 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% | 931,638 |
| Dec 10, 2025 | 14.87 | 15.01 | 14.70 | 14.94 | 14.94 | 0.67% | 835,943 |
| Dec 9, 2025 | 14.43 | 14.89 | 14.26 | 14.84 | 14.84 | 2.98% | 904,105 |
| 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% | 635,997 |
| Dec 4, 2025 | 14.77 | 14.95 | 14.60 | 14.72 | 14.72 | -0.07% | 1,367,166 |
| Dec 3, 2025 | 13.95 | 14.79 | 13.83 | 14.73 | 14.73 | 5.67% | 2,249,345 |