Nine Energy Service, Inc. (NINE)
NYSEAMERICAN: NINE · Real-Time Price · USD
9.20
-0.20 (-2.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.37 | 9.50 | 9.17 | 9.20 | 9.20 | -2.13% | 11,734 |
| Apr 27, 2026 | 9.26 | 9.50 | 9.26 | 9.40 | 9.40 | 0.21% | 14,140 |
| Apr 24, 2026 | 9.15 | 9.38 | 9.03 | 9.38 | 9.38 | 3.08% | 37,587 |
| Apr 23, 2026 | 9.01 | 9.17 | 9.01 | 9.10 | 9.10 | 0.11% | 20,677 |
| Apr 22, 2026 | 9.00 | 9.09 | 8.50 | 9.09 | 9.09 | 1.79% | 54,655 |
| Apr 21, 2026 | 8.61 | 9.00 | 8.61 | 8.93 | 8.93 | 7.59% | 44,715 |
| Apr 20, 2026 | 8.76 | 8.96 | 8.20 | 8.30 | 8.30 | -5.14% | 48,076 |
| Apr 17, 2026 | 8.13 | 9.00 | 8.13 | 8.75 | 8.75 | -1.91% | 28,197 |
| Apr 16, 2026 | 8.60 | 9.00 | 8.60 | 8.92 | 8.92 | 1.36% | 22,391 |
| Apr 15, 2026 | 8.66 | 8.80 | 8.66 | 8.80 | 8.80 | 0.45% | 9,574 |
| Apr 14, 2026 | 8.79 | 8.80 | 8.56 | 8.76 | 8.76 | 0.13% | 13,614 |
| Apr 13, 2026 | 8.61 | 8.85 | 8.50 | 8.75 | 8.75 | 0.46% | 32,864 |
| Apr 10, 2026 | 8.01 | 8.76 | 8.01 | 8.71 | 8.71 | 2.23% | 26,141 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.52 | 8.52 | 8.52 | -4.80% | 21,481 |
| Apr 8, 2026 | 8.75 | 8.95 | 8.50 | 8.95 | 8.95 | 2.17% | 34,729 |
| Apr 7, 2026 | 8.51 | 8.82 | 8.51 | 8.76 | 8.76 | 2.10% | 53,255 |
| Apr 6, 2026 | 8.13 | 8.69 | 8.13 | 8.58 | 8.58 | 5.80% | 76,548 |
| Apr 2, 2026 | 8.01 | 8.48 | 7.77 | 8.11 | 8.11 | 1.37% | 79,540 |
| Apr 1, 2026 | 8.16 | 8.84 | 7.76 | 8.00 | 8.00 | -2.44% | 170,971 |