Get the Stockscreener App
0.7711
10.14%
0.071
Pre-market:
.75
-0.0211
-2.74%
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 June 30, 2025, is $0.7711.
- 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 75.25% to $0.7711 now.
- The 52-week high stock price for NINE is $2.02, representing a 161.96% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for NINE is $0.44, indicating a -42.94% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 30, 2025 | $0.805 | $0.69 | $0.115 | 2,410,380.0 | +10.14% |
| Jun 27, 2025 | $0.7799 | $0.6955 | $0.0844 | 2,120,673.0 | -8.36% |
| Jun 26, 2025 | $0.8595 | $0.7441 | $0.1154 | 2,392,941.0 | -6.84% |
| Jun 25, 2025 | $0.8774 | $0.725 | $0.1524 | 3,016,880.0 | +5.07% |
| Jun 24, 2025 | $0.92 | $0.77 | $0.15 | 7,018,787.0 | -33.29% |
| Jun 23, 2025 | $1.55 | $1.10 | $0.45 | 25,571,005.0 | +13.59% |
| Jun 20, 2025 | $1.17 | $0.9825 | $0.1875 | 7,374,687.0 | -9.65% |
| Jun 18, 2025 | $1.15 | $0.77 | $0.38 | 25,589,161.0 | +49.20% |
| Jun 17, 2025 | $0.84 | $0.64 | $0.20 | 13,719,896.0 | +21.27% |
| Jun 16, 2025 | $0.80 | $0.6219 | $0.1781 | 16,396,216.0 | -14.18% |
| Jun 13, 2025 | $0.92 | $0.7052 | $0.2148 | 55,884,724.0 | +24.61% |
| Jun 12, 2025 | $0.6287 | $0.5315 | $0.0972 | 1,690,974.0 | +4.26% |
| Jun 11, 2025 | $0.58 | $0.52 | $0.06 | 631,347.0 | -1.91% |
| Jun 10, 2025 | $0.62 | $0.5492 | $0.0708 | 1,189,024.0 | +7.04% |
| Jun 09, 2025 | $0.5675 | $0.51 | $0.0575 | 881,714.0 | +4.02% |
| Jun 06, 2025 | $0.5249 | $0.48 | $0.0449 | 437,077.0 | +6.90% |
| Jun 05, 2025 | $0.51 | $0.475 | $0.035 | 624,178.0 | -0.78% |
| Jun 04, 2025 | $0.559 | $0.48 | $0.079 | 660,129.0 | -5.12% |
| Jun 03, 2025 | $0.57 | $0.445 | $0.125 | 1,736,526.0 | +14.78% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.55 | $0.44 | $1.11 | 172,324,446.0 | +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% |
1.35%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):