Nine Energy Service, Inc. NINE
7.42 USD +0.26 (+3.63%)
Regular-session close
7.47 +0.05 +0.67%
After hours · Nov 13, 5:18 PM ET
7.01 Day range 7.42
6.67 52-week range 13.01
- YTD
- -9.51%
- 1 year
- -9.51%
NINE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.17 | 7.42 | 7.01 | 7.42 | +0.26 | +3.63% | 10,048 |
| Nov 12, 2026 | 7.32 | 7.32 | 7.01 | 7.16 | -0.32 | -4.28% | 15,400 |
| Nov 11, 2026 | 7.19 | 7.50 | 7.01 | 7.48 | +0.22 | +3.03% | 11,500 |
| Nov 10, 2026 | 6.52 | 7.49 | 6.52 | 7.26 | +0.59 | +8.85% | 23,800 |
| Nov 9, 2026 | 6.88 | 7.50 | 6.59 | 6.67 | -0.77 | -10.35% | 37,400 |
| Nov 6, 2026 | 6.84 | 7.44 | 6.80 | 7.44 | +0.65 | +9.57% | 36,300 |
| Nov 5, 2026 | 7.25 | 7.29 | 6.50 | 6.79 | -0.47 | -6.47% | 37,500 |
| Nov 4, 2026 | 7.31 | 7.42 | 7.09 | 7.26 | -0.21 | -2.81% | 16,700 |
| Nov 3, 2026 | 7.29 | 7.65 | 7.29 | 7.47 | +0.07 | +0.95% | 11,300 |
| Nov 2, 2026 | 8.10 | 8.39 | 7.00 | 7.40 | -0.44 | -5.61% | 64,600 |
| Oct 30, 2026 | 7.93 | 8.04 | 7.80 | 7.84 | -0.02 | -0.25% | 7,100 |
| Oct 29, 2026 | 8.15 | 8.15 | 7.81 | 7.86 | -0.28 | -3.44% | 16,100 |
| Oct 28, 2026 | 7.82 | 8.15 | 7.71 | 8.14 | +0.30 | +3.83% | 7,300 |
| Oct 27, 2026 | 7.79 | 7.93 | 7.72 | 7.84 | -0.10 | -1.26% | 12,100 |
| Oct 26, 2026 | 7.50 | 7.94 | 7.50 | 7.94 | +0.24 | +3.12% | 12,800 |
| Oct 23, 2026 | 7.67 | 7.87 | 7.67 | 7.70 | +0.04 | +0.52% | 28,700 |
| Oct 22, 2026 | 8.25 | 8.25 | 7.66 | 7.66 | -0.68 | -8.15% | 52,700 |
| Oct 21, 2026 | 8.50 | 8.50 | 8.13 | 8.34 | -0.15 | -1.77% | 20,100 |
| Oct 20, 2026 | 8.25 | 8.63 | 8.25 | 8.49 | +0.30 | +3.66% | 12,200 |
| Oct 19, 2026 | 8.26 | 8.61 | 7.81 | 8.19 | -0.20 | -2.38% | 24,200 |
| Oct 16, 2026 | 8.28 | 8.44 | 7.99 | 8.39 | +0.09 | +1.08% | 28,600 |
| Oct 15, 2026 | 8.02 | 8.33 | 7.75 | 8.30 | +0.31 | +3.88% | 20,100 |
| Oct 14, 2026 | 7.99 | 8.10 | 7.85 | 7.99 | +0.04 | +0.50% | 12,900 |
| Oct 13, 2026 | 7.85 | 8.14 | 7.75 | 7.95 | -0.08 | -1.00% | 15,700 |
| Oct 12, 2026 | 7.75 | 8.12 | 7.75 | 8.03 | +0.29 | +3.75% | 15,800 |
| Oct 9, 2026 | 7.87 | 8.07 | 7.60 | 7.74 | -0.08 | -1.02% | 25,800 |
| Oct 8, 2026 | 7.94 | 8.09 | 7.82 | 7.82 | -0.17 | -2.13% | 40,000 |
| Oct 7, 2026 | 7.91 | 8.06 | 7.53 | 7.99 | +0.02 | +0.25% | 25,200 |
| Oct 6, 2026 | 7.92 | 8.00 | 7.52 | 7.97 | +0.05 | +0.63% | 34,900 |
| Oct 5, 2026 | 7.57 | 8.06 | 7.46 | 7.92 | +0.36 | +4.76% | 25,500 |
| Oct 2, 2026 | 7.39 | 7.92 | 7.33 | 7.56 | +0.14 | +1.89% | 64,000 |
| Oct 1, 2026 | 7.50 | 7.83 | 7.42 | 7.42 | -0.06 | -0.80% | 27,200 |
| Sep 30, 2026 | 7.50 | 8.54 | 7.45 | 7.48 | -0.19 | -2.48% | 124,700 |
| Sep 29, 2026 | 8.25 | 8.36 | 7.67 | 7.67 | -0.66 | -7.92% | 45,100 |
| Sep 28, 2026 | 8.68 | 8.89 | 8.31 | 8.33 | -0.27 | -3.14% | 19,400 |
| Sep 25, 2026 | 8.59 | 8.86 | 8.54 | 8.60 | -0.03 | -0.35% | 36,300 |
| Sep 24, 2026 | 8.95 | 9.03 | 8.55 | 8.63 | -0.33 | -3.68% | 46,200 |
| Sep 23, 2026 | 9.14 | 9.34 | 8.91 | 8.96 | -0.18 | -1.97% | 24,700 |
| Sep 22, 2026 | 9.08 | 9.69 | 8.92 | 9.14 | -0.28 | -2.97% | 87,000 |
| Sep 21, 2026 | 10.55 | 10.60 | 9.26 | 9.42 | -1.13 | -10.71% | 129,200 |
| Sep 18, 2026 | 10.10 | 10.59 | 10.10 | 10.55 | +0.54 | +5.39% | 48,000 |
| Sep 17, 2026 | 10.01 | 10.56 | 9.95 | 10.01 | +0.10 | +1.01% | 30,000 |
| Sep 16, 2026 | 10.11 | 10.48 | 9.91 | 9.91 | -0.33 | -3.22% | 46,500 |
| Sep 15, 2026 | 10.31 | 10.57 | 10.22 | 10.24 | 0.00 | 0.00% | 45,700 |
| Sep 14, 2026 | 10.51 | 10.70 | 10.23 | 10.24 | -0.27 | -2.57% | 69,000 |
| Sep 11, 2026 | 10.37 | 10.71 | 10.02 | 10.51 | +0.26 | +2.54% | 75,800 |
| Sep 10, 2026 | 9.83 | 10.35 | 9.83 | 10.25 | +0.46 | +4.70% | 31,900 |
| Sep 9, 2026 | 10.40 | 10.48 | 9.79 | 9.79 | -0.41 | -4.02% | 32,300 |
| Sep 8, 2026 | 10.31 | 10.64 | 10.20 | 10.20 | -0.05 | -0.49% | 18,800 |
| Sep 4, 2026 | 10.45 | 10.70 | 10.21 | 10.25 | -0.04 | -0.39% | 30,600 |
| Sep 3, 2026 | 10.60 | 10.73 | 10.29 | 10.29 | -0.35 | -3.29% | 20,300 |
| Sep 2, 2026 | 10.34 | 10.83 | 10.33 | 10.64 | +0.21 | +2.01% | 44,100 |
| Sep 1, 2026 | 10.80 | 10.96 | 10.43 | 10.43 | -0.21 | -1.97% | 73,200 |
| Aug 31, 2026 | 10.80 | 11.00 | 10.64 | 10.64 | 0.00 | 0.00% | 27,400 |
| Aug 28, 2026 | 10.54 | 10.94 | 10.36 | 10.64 | +0.09 | +0.85% | 50,100 |
| Aug 27, 2026 | 10.49 | 10.90 | 10.39 | 10.55 | +0.10 | +0.96% | 58,500 |
| Aug 26, 2026 | 10.47 | 11.01 | 10.36 | 10.45 | -0.11 | -1.04% | 43,100 |
| Aug 25, 2026 | 10.87 | 10.93 | 10.33 | 10.56 | -0.35 | -3.21% | 87,900 |
| Aug 24, 2026 | 11.75 | 11.98 | 10.65 | 10.91 | -0.64 | -5.54% | 166,200 |
| Aug 21, 2026 | 10.50 | 12.72 | 10.48 | 11.55 | +1.37 | +13.46% | 968,300 |
| Aug 20, 2026 | 10.55 | 10.89 | 10.15 | 10.18 | -0.37 | -3.51% | 31,100 |
| Aug 19, 2026 | 10.24 | 11.06 | 10.14 | 10.55 | +0.42 | +4.15% | 28,700 |
| Aug 18, 2026 | 10.83 | 11.25 | 10.13 | 10.13 | -1.05 | -9.39% | 14,500 |
| Aug 17, 2026 | 10.81 | 11.20 | 10.68 | 11.18 | +0.39 | +3.61% | 55,000 |
| Aug 14, 2026 | 10.27 | 11.00 | 10.27 | 10.79 | +0.62 | +6.10% | 16,700 |
65 days, newest first. Daily bars as drawn on the NINE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.