Skip to main content
Nine Energy Service, Inc. (NINE)
NYSE: NINE · Real-Time Price · USD
0.485
+0.025 (5.43%)
At close: Dec 5, 2025, 4:00 PM EST
0.490
+0.005 (0.97%)
After-hours: Dec 5, 2025, 7:44 PM EST

Nine Energy Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.460.510.460.490.495.43%1,726,109
Dec 4, 20250.450.470.450.460.464.50%529,234
Dec 3, 20250.440.450.420.440.44-0.16%543,412
Dec 2, 20250.420.460.420.440.44-0.32%772,532
Dec 1, 20250.470.480.440.440.44-4.37%415,299
Nov 28, 20250.470.500.450.460.463.12%270,753
Nov 26, 20250.420.460.420.450.454.69%441,730
Nov 25, 20250.400.430.400.430.434.92%453,497
Nov 24, 20250.420.420.400.410.412.90%471,260
Nov 21, 20250.390.410.370.400.407.27%870,796
Nov 20, 20250.410.440.370.370.37-8.67%1,372,666
Nov 19, 20250.410.440.400.410.41-5.29%780,414
Nov 18, 20250.430.440.410.430.431.16%775,217
Nov 17, 20250.470.470.420.420.42-6.07%599,891
Nov 14, 20250.410.450.410.450.455.86%940,477
Nov 13, 20250.450.480.420.430.43-8.95%1,572,995
Nov 12, 20250.470.500.460.470.47-8.09%2,183,529
Nov 11, 20250.490.520.490.510.511.50%1,507,315
Nov 10, 20250.500.520.450.500.500.08%1,980,703
Nov 7, 20250.500.510.470.500.50-2,096,290
Nov 6, 20250.560.560.490.500.50-18.02%4,980,551
Nov 5, 20250.500.620.480.610.6122.69%8,784,091
Nov 4, 20250.520.550.490.500.50-8.94%1,566,541
Nov 3, 20250.560.590.530.550.55-1.92%1,378,318
Oct 31, 20250.640.650.550.560.56-20.47%3,506,399
Oct 30, 20250.680.750.680.700.70-2.37%1,639,197
Oct 29, 20250.680.760.680.720.720.66%956,131
Oct 28, 20250.740.780.700.710.71-2.96%1,026,607
Oct 27, 20250.660.740.620.730.739.39%2,889,832
Oct 24, 20250.710.730.660.670.67-4.31%2,694,939
Oct 23, 20250.600.860.600.700.7021.34%14,151,895
Oct 22, 20250.550.590.530.580.581.94%2,186,866
Oct 21, 20250.570.610.560.570.57-1.73%699,752
Oct 20, 20250.600.600.560.580.584.89%963,274
Oct 17, 20250.560.580.540.550.550.60%593,959
Oct 16, 20250.630.640.530.550.55-6.48%922,324
Oct 15, 20250.610.640.580.580.58-6.27%953,646
Oct 14, 20250.590.640.530.620.625.75%2,319,818
Oct 13, 20250.600.610.570.590.593.64%404,263
Oct 10, 20250.620.640.550.570.57-7.49%1,333,464
Oct 9, 20250.630.640.610.620.62-3.22%336,818
Oct 8, 20250.640.650.630.640.640.17%307,055
Oct 7, 20250.650.660.610.630.63-2.16%690,516
Oct 6, 20250.630.680.630.650.65-0.54%675,331
Oct 3, 20250.640.670.630.650.652.95%534,687
Oct 2, 20250.630.640.620.630.630.96%359,360
Oct 1, 20250.620.640.620.630.63-0.71%316,338
Sep 30, 20250.660.670.620.630.63-4.27%613,653
Sep 29, 20250.700.710.650.660.66-4.77%698,943
Sep 26, 20250.670.700.670.690.691.94%439,026
Sep 25, 20250.720.720.670.680.68-2.86%943,128
Sep 24, 20250.700.700.650.700.709.39%852,683
Sep 23, 20250.650.680.630.640.64-1.28%1,091,936
Sep 22, 20250.640.650.620.650.650.50%362,816
Sep 19, 20250.650.660.640.650.65-2.26%649,277
Sep 18, 20250.680.690.650.660.66-3.76%449,801
Sep 17, 20250.700.710.670.690.69-4.07%491,758
Sep 16, 20250.710.720.700.710.710.21%209,015
Sep 15, 20250.720.740.700.710.711.39%619,570
Sep 12, 20250.690.720.680.700.70-0.28%316,984
Sep 11, 20250.680.720.680.710.710.10%350,074
Sep 10, 20250.680.710.680.700.702.14%762,379
Sep 9, 20250.650.700.650.690.695.09%475,387
Sep 8, 20250.650.680.640.660.66-0.02%338,505
Sep 5, 20250.720.720.640.660.66-0.18%429,828
Sep 4, 20250.650.670.640.660.66-0.03%348,036
Sep 3, 20250.680.690.640.660.66-2.39%442,826
Sep 2, 20250.660.690.650.670.67-1.81%505,186
Aug 29, 20250.690.700.670.690.69-0.35%517,434
Aug 28, 20250.670.690.630.690.698.95%931,849
Aug 27, 20250.650.650.620.630.630.43%428,209
Aug 26, 20250.590.650.590.630.637.44%700,780
Aug 25, 20250.600.600.570.590.593.44%583,469
Aug 22, 20250.560.600.540.570.571.61%2,016,858
Aug 21, 20250.570.590.540.560.56-4.46%1,136,385
Aug 20, 20250.600.630.550.580.580.74%947,858
Aug 19, 20250.650.670.550.580.58-12.40%1,326,460
Aug 18, 20250.650.670.640.660.662.46%305,881
Aug 15, 20250.620.660.600.650.654.86%390,781
Aug 14, 20250.630.630.600.620.62-2.33%348,188
Aug 13, 20250.620.640.610.630.630.93%252,656
Aug 12, 20250.580.650.580.620.622.36%448,819
Aug 11, 20250.630.660.590.610.61-3.17%744,767
Aug 8, 20250.650.690.620.630.63-6.21%1,332,699
Aug 7, 20250.660.710.650.670.67-1.37%466,055
Aug 6, 20250.700.730.680.680.68-4.39%511,240
Aug 5, 20250.720.730.690.710.71-2.20%519,808
Aug 4, 20250.700.730.680.730.731.77%498,690
Aug 1, 20250.760.760.700.720.72-5.58%885,472
Jul 31, 20250.780.780.750.760.76-1.57%552,640
Jul 30, 20250.810.810.760.770.77-4.44%543,066
Jul 29, 20250.770.820.750.810.811.46%955,001
Jul 28, 20250.820.820.770.790.792.61%939,889
Jul 25, 20250.810.830.760.770.77-2.69%553,701
Jul 24, 20250.780.820.780.800.80-1.41%440,259
Jul 23, 20250.770.830.760.810.814.39%714,128
Jul 22, 20250.760.780.740.770.771.70%447,964
Jul 21, 20250.790.810.750.760.76-2.91%842,797
Jul 18, 20250.810.820.780.780.78-5.63%659,878
Jul 17, 20250.820.830.780.830.833.96%869,074