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 September 12, 2025, is $0.7035.
  • 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 59.89% to $0.7035 now.
  • The 52-week high stock price for NINE is $1.87, representing a 165.81% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for NINE is $0.44, indicating a -37.46% 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
Sep 12, 2025 $0.718 $0.6815 $0.0365 312,684.0 -0.28%
Sep 11, 2025 $0.7153 $0.68 $0.0353 348,430.0 +0.10%
Sep 10, 2025 $0.7109 $0.6772 $0.0337 762,137.0 +2.14%
Sep 09, 2025 $0.697 $0.645 $0.052 475,214.0 +5.09%
Sep 08, 2025 $0.6762 $0.6418 $0.0344 336,689.0 -0.02%
Sep 05, 2025 $0.72 $0.6408 $0.0792 428,521.0 -0.18%
Sep 04, 2025 $0.6697 $0.6353 $0.0344 346,818.0 -0.03%
Sep 03, 2025 $0.6877 $0.6401 $0.0476 438,379.0 -2.39%
Sep 02, 2025 $0.6899 $0.6501 $0.0398 505,082.0 -1.81%
Aug 29, 2025 $0.7014 $0.673 $0.0284 517,077.0 -0.35%
Aug 28, 2025 $0.69 $0.6311 $0.0589 877,653.0 +8.95%
Aug 27, 2025 $0.648 $0.62 $0.028 424,713.0 +0.43%
Aug 26, 2025 $0.6474 $0.59 $0.0574 700,034.0 +6.91%
Aug 25, 2025 $0.60 $0.5711 $0.0289 575,177.0 +3.95%
Aug 22, 2025 $0.5952 $0.54 $0.0552 2,009,074.0 +1.61%
Aug 21, 2025 $0.5909 $0.536 $0.0549 1,134,839.0 -4.46%
Aug 20, 2025 $0.634 $0.5513 $0.0827 947,305.0 +0.74%
Aug 19, 2025 $0.6687 $0.5545 $0.1142 1,318,564.0 -12.40%
Aug 18, 2025 $0.67 $0.64 $0.03 305,625.0 +2.46%
Aug 15, 2025 $0.6583 $0.599 $0.0593 381,286.0 +4.86%
Aug 14, 2025 $0.63 $0.599 $0.031 347,857.0 -2.33%

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
Sep, 2025 $0.72 $0.6353 $0.0847 4,266,638.0 +2.46%
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%

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%
$24.13
price up icon 1.34%
oil_gas_equipment_services VAL
$52.03
price down icon 1.50%
$24.40
price down icon 1.65%
$62.30
price down icon 0.67%
oil_gas_equipment_services NOV
$12.89
price down icon 3.16%
oil_gas_equipment_services FTI
$39.85
price down icon 1.12%
Cap:     |  Volume (24h):