Nine Energy Service Inc (NINE)

Overview News Price History Option Chain Why NINE Down? Discussions Forecast

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 April 15, 2026, is $8.80.

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 $0.00 on February 02, 2026. Since then, Nine Energy Service Inc's stock price has risen over to $8.80 now.
The 52-week high stock price for NINE is $10.50, representing a 19.32% increase from the current share price, occurred on March 31, 2026.
The 52-week low stock price for NINE is $0.2897, indicating a -96.71% decrease from the current share price, occurred on December 16, 2025.
The closing price of Nine Energy Service Inc (NINE) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 15, 2026	$8.80	$8.66	$0.14	9,574.0	+0.45%
Apr 14, 2026	$8.80	$8.56	$0.24	13,631.0	+0.12%
Apr 13, 2026	$8.85	$8.50	$0.35	32,864.0	+0.46%
Apr 10, 2026	$8.76	$8.01	$0.7475	26,137.0	+2.23%
Apr 09, 2026	$8.75	$8.52	$0.23	21,481.0	-4.80%
Apr 08, 2026	$8.95	$8.50	$0.45	34,729.0	+2.17%
Apr 07, 2026	$8.82	$8.51	$0.3081	53,255.0	+2.10%
Apr 06, 2026	$8.69	$8.13	$0.56	76,548.0	+5.80%
Apr 02, 2026	$8.48	$7.77	$0.71	79,541.0	+1.37%
Apr 01, 2026	$8.84	$7.76	$1.08	170,973.0	-2.44%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$8.95	$7.76	$1.19	528,307.0	+7.32%
Mar, 2026	$10.50	$7.32	$3.18	83,159.0	+1,299%
Jan, 2026	$0.68	$0.3317	$0.3483	78,571,403.0	+69.60%

Nine Energy Service Inc Stock (NINE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$0.5081	$0.2897	$0.2184	33,064,313.0	-26.05%
Nov, 2025	$0.62	$0.3699	$0.2501	31,910,866.0	-16.92%
Oct, 2025	$0.8645	$0.5251	$0.3394	38,550,092.0	-11.90%
Sep, 2025	$0.738	$0.6155	$0.1225	11,293,929.0	-7.97%
Aug, 2025	$0.7579	$0.536	$0.2219	15,068,202.0	-9.41%
Jul, 2025	$1.05	$0.73	$0.32	20,805,677.0	-1.71%
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%