Get the Stockscreener App
0.7918
9.23%
0.0669
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 17, 2025, is $0.7918.
- 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 $0.5038 on March 19, 2020. Since then, Nine Energy Service Inc's stock price has risen over 57.17% to $0.7918 now.
- The 52-week high stock price for NINE is $2.672, representing a 237.46% increase from the current share price, occurred on April 22, 2024.
- The 52-week low stock price for NINE is $0.70, indicating a -11.59% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.847 | $0.74 | $0.107 | 594,961.0 | +9.23% |
| Apr 16, 2025 | $0.7458 | $0.70 | $0.0458 | 521,875.0 | -0.30% |
| Apr 15, 2025 | $0.8053 | $0.722 | $0.0833 | 624,028.0 | -6.30% |
| Apr 14, 2025 | $0.8529 | $0.762 | $0.0909 | 967,923.0 | -4.20% |
| Apr 11, 2025 | $0.8625 | $0.8031 | $0.0594 | 722,934.0 | -1.52% |
| Apr 10, 2025 | $0.92 | $0.8031 | $0.1169 | 700,785.0 | -11.34% |
| Apr 09, 2025 | $0.9899 | $0.8221 | $0.1678 | 2,380,441.0 | +2.93% |
| Apr 08, 2025 | $0.9664 | $0.90 | $0.0664 | 256,951.0 | -2.03% |
| Apr 07, 2025 | $1.02 | $0.8526 | $0.1674 | 864,049.0 | -4.17% |
| Apr 04, 2025 | $1.02 | $0.95 | $0.07 | 1,455,558.0 | -7.69% |
| Apr 03, 2025 | $1.10 | $1.02 | $0.08 | 1,131,221.0 | -10.34% |
| Apr 02, 2025 | $1.20 | $1.13 | $0.065 | 348,836.0 | +1.75% |
| Apr 01, 2025 | $1.16 | $1.10 | $0.06 | 356,657.0 | +0.88% |
| Mar 31, 2025 | $1.15 | $1.10 | $0.05 | 237,714.0 | -1.74% |
| Mar 28, 2025 | $1.25 | $1.11 | $0.14 | 921,838.0 | -7.26% |
| Mar 27, 2025 | $1.27 | $1.20 | $0.07 | 224,201.0 | -2.36% |
| Mar 26, 2025 | $1.30 | $1.26 | $0.04 | 328,113.0 | +0.00% |
| Mar 25, 2025 | $1.31 | $1.26 | $0.045 | 314,814.0 | -1.55% |
| Mar 24, 2025 | $1.32 | $1.21 | $0.11 | 384,039.0 | +7.50% |
| Mar 21, 2025 | $1.24 | $1.18 | $0.065 | 378,563.0 | -2.44% |
| Mar 20, 2025 | $1.28 | $1.22 | $0.065 | 338,235.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.20 | $0.70 | $0.495 | 11,521,180.0 | -29.93% |
| 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% |
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):