Get the Stockscreener App
0.774
2.69%
-0.0214
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 July 25, 2025, is $0.774.
- 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 75.91% to $0.774 now.
- The 52-week high stock price for NINE is $1.96, representing a 153.23% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for NINE is $0.44, indicating a -43.15% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 01, 2025 | $0.8113 | $0.73 | $0.0813 | 1,372,139.0 | +3.05% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $1.05 | $0.73 | $0.32 | 18,418,833.0 | +0.38% |
| 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% |
0.28%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):