Get the Stockscreener App
0.7148
0.21%
0.0015
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 16, 2025, is $0.7148.
- 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 62.45% to $0.7148 now.
- The 52-week high stock price for NINE is $1.87, representing a 161.61% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for NINE is $0.44, indicating a -38.44% 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 |
|---|---|---|---|---|---|
| Sep 16, 2025 | $0.7178 | $0.695 | $0.0228 | 203,274.0 | +0.21% |
| Sep 15, 2025 | $0.738 | $0.7001 | $0.0379 | 617,420.0 | +1.39% |
| 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% |
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 | $0.738 | $0.6353 | $0.1027 | 4,977,922.0 | +4.11% |
| 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% |
1.12%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):