Get the Stockscreener App
0.5576
4.46%
-0.026
After Hours:
.58
0.0224
+4.02%
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 August 21, 2025, is $0.5576.
- 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 26.73% to $0.5576 now.
- The 52-week high stock price for NINE is $1.87, representing a 235.37% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for NINE is $0.44, indicating a -21.09% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $0.638 | $0.61 | $0.028 | 246,571.0 | +0.93% |
| Aug 12, 2025 | $0.6455 | $0.5826 | $0.0629 | 447,454.0 | +2.36% |
| Aug 11, 2025 | $0.6582 | $0.5922 | $0.066 | 709,576.0 | -3.17% |
| Aug 08, 2025 | $0.6866 | $0.62 | $0.0666 | 1,329,971.0 | -6.21% |
| Aug 07, 2025 | $0.7065 | $0.6543 | $0.0522 | 464,999.0 | -1.37% |
| Aug 06, 2025 | $0.7349 | $0.68 | $0.0549 | 510,272.0 | -4.39% |
| Aug 05, 2025 | $0.7298 | $0.6935 | $0.0363 | 447,672.0 | -2.20% |
| Aug 04, 2025 | $0.73 | $0.68 | $0.05 | 490,175.0 | +1.77% |
| Aug 01, 2025 | $0.7579 | $0.70 | $0.0579 | 882,308.0 | -5.58% |
| Jul 31, 2025 | $0.7837 | $0.75 | $0.0337 | 548,459.0 | -1.57% |
| Jul 30, 2025 | $0.8119 | $0.76 | $0.0519 | 541,693.0 | -4.44% |
| Jul 29, 2025 | $0.8199 | $0.75 | $0.0699 | 926,903.0 | +1.46% |
| Jul 28, 2025 | $0.82 | $0.774 | $0.046 | 923,150.0 | +2.61% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.7579 | $0.536 | $0.2219 | 11,099,313.0 | -26.43% |
| 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% |
2.55%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):