0.7156
price down icon5.58%   -0.0423
after-market After Hours: .74 0.0244 +3.41%
loading

Nine Energy Service Inc Stock (NINE) Price History

The historical daily chart and data for Nine Energy Service Inc stock (NINE), show that the latest closing stock price as of August 01, 2025, is $0.7156.
  • Nine Energy Service Inc all-time high stock price is $40.39, occurred on October 16, 2018.
  • The lowest Nine Energy Service Inc stock price recorded was $0.44 on June 02, 2025. Since then, Nine Energy Service Inc's stock price has risen over 62.64% to $0.7156 now.
  • The 52-week high stock price for NINE is $1.87, representing a 161.32% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for NINE is $0.44, indicating a -38.51% decrease from the current share price, occurred on June 02, 2025.
  • The closing price of Nine Energy Service Inc (NINE) stock in the beginning of 2024 was $1.19. The stock closed the year at $14.53, a gain of over 1,121% for the year.
The table below shows more information about NINE historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.7579 $0.70 $0.0579 882,308.0 -5.58%
Jul 31, 2025 $0.7837 $0.75 $0.0337 548,459.0 -1.57%
Jul 30, 2025 $0.8119 $0.76 $0.0519 541,693.0 -4.44%
Jul 29, 2025 $0.8199 $0.75 $0.0699 926,903.0 +1.46%
Jul 28, 2025 $0.82 $0.774 $0.046 923,150.0 +2.61%
Jul 25, 2025 $0.8348 $0.76 $0.0748 553,361.0 -2.69%
Jul 24, 2025 $0.8171 $0.78 $0.0371 430,891.0 -1.41%
Jul 23, 2025 $0.8128 $0.7815 $0.0313 121,579.0 +4.39%
Jul 22, 2025 $0.7799 $0.74 $0.0399 444,826.0 +1.70%
Jul 21, 2025 $0.8134 $0.7506 $0.0628 836,670.0 -2.91%
Jul 18, 2025 $0.8249 $0.78 $0.0449 652,251.0 -5.63%
Jul 17, 2025 $0.83 $0.7811 $0.0489 846,192.0 +3.96%
Jul 16, 2025 $0.819 $0.7818 $0.0372 428,663.0 +0.33%
Jul 15, 2025 $0.8549 $0.7763 $0.0786 1,063,295.0 -8.12%
Jul 14, 2025 $0.90 $0.8518 $0.0482 429,945.0 -2.80%
Jul 11, 2025 $0.9398 $0.8666 $0.0732 844,491.0 +0.03%
Jul 10, 2025 $0.9261 $0.85 $0.0761 1,049,087.0 +1.30%
Jul 09, 2025 $1.05 $0.8601 $0.1899 2,026,697.0 -4.61%
Jul 08, 2025 $0.98 $0.7859 $0.1941 2,907,168.0 +10.99%
Jul 07, 2025 $0.85 $0.75 $0.10 1,784,270.0 -1.46%
Jul 03, 2025 $0.87 $0.8192 $0.0508 832,961.0 -2.73%
Jul 02, 2025 $0.87 $0.7548 $0.1152 1,240,986.0 +8.99%

Nine Energy Service Inc Stock (NINE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Nine Energy Service Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NINE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nine Energy Service Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Nine Energy Service Inc Stock (NINE) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.7579 $0.70 $0.0579 882,308.0 +0.00%
Jul, 2025 $1.05 $0.70 $0.35 21,687,985.0 -7.20%
Jun, 2025 $1.55 $0.44 $1.11 169,914,066.0 +62.34%
May, 2025 $0.9078 $0.4709 $0.4369 18,413,730.0 -42.81%
Apr, 2025 $1.20 $0.70 $0.495 13,766,387.0 -26.50%
Mar, 2025 $1.35 $0.98 $0.37 12,683,136.0 +3.67%
Feb, 2025 $1.30 $1.06 $0.2385 15,984,384.0 -6.03%
Jan, 2025 $1.78 $1.11 $0.67 64,968,338.0 +3.57%

Nine Energy Service Inc Stock (NINE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.85 $0.88 $0.97 19,381,771.0 -43.43%
Nov, 2024 $1.87 $0.9425 $0.9275 29,492,972.0 +82.27%
Oct, 2024 $1.41 $0.7511 $0.6589 16,828,285.0 -15.04%
Sep, 2024 $1.29 $1.04 $0.25 5,774,060.0 -6.61%
Aug, 2024 $1.93 $1.15 $0.776 11,495,213.0 -35.98%
Jul, 2024 $2.02 $1.50 $0.52 8,881,610.0 +12.50%
Jun, 2024 $1.87 $1.37 $0.50 15,105,325.0 -0.59%
May, 2024 $2.30 $1.59 $0.71 15,176,792.0 -21.76%
Apr, 2024 $3.26 $2.15 $1.10 16,093,099.0 -3.57%
Mar, 2024 $2.40 $1.97 $0.43 11,117,190.0 +3.23%
Feb, 2024 $2.56 $1.97 $0.5898 9,664,874.0 -9.96%
Jan, 2024 $3.02 $2.22 $0.80 17,842,964.0 -10.07%

Nine Energy Service Inc Stock (NINE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.05 $1.98 $1.07 16,797,520.0 +21.82%
Nov, 2023 $3.71 $1.78 $1.92 24,278,705.0 -37.50%
Oct, 2023 $4.48 $3.24 $1.24 15,969,788.0 -14.56%
Sep, 2023 $4.92 $3.83 $1.08 13,791,924.0 -10.43%
Aug, 2023 $5.58 $3.79 $1.79 24,507,267.0 -8.55%
Jul, 2023 $5.39 $3.47 $1.92 23,997,056.0 +31.33%
Jun, 2023 $3.86 $2.95 $0.9101 16,087,277.0 +27.67%
May, 2023 $4.05 $2.91 $1.14 18,622,729.0 -22.28%
Apr, 2023 $6.73 $3.78 $2.95 16,727,694.0 -30.58%
Mar, 2023 $10.69 $4.89 $5.80 22,968,056.0 -42.08%
Feb, 2023 $14.35 $8.65 $5.70 24,299,054.0 -29.98%
Jan, 2023 $17.10 $11.60 $5.50 39,009,182.0 -5.64%
$11.10
price down icon 2.29%
oil_gas_equipment_services VAL
$45.28
price down icon 6.89%
$54.74
price down icon 3.20%
$22.48
price down icon 3.77%
oil_gas_equipment_services NOV
$12.13
price down icon 3.58%
oil_gas_equipment_services FTI
$35.32
price down icon 2.89%
Cap:     |  Volume (24h):