0.7946
price up icon3.05%   0.0235
after-market After Hours: .80 0.0054 +0.68%
loading

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 01, 2025, is $0.7946.
  • 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 80.59% to $0.7946 now.
  • The 52-week high stock price for NINE is $2.02, representing a 154.22% increase from the current share price, occurred on July 25, 2024.
  • The 52-week low stock price for NINE is $0.44, indicating a -44.63% 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:
Date High Low High - Low Volume % Change
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%
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
Jul, 2025 $0.8113 $0.73 $0.0813 1,372,139.0 +0.00%
Jun, 2025 $1.55 $0.44 $1.11 171,286,205.0 +67.28%
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%
oil_gas_equipment_services WHD
$45.07
price up icon 3.09%
$52.14
price up icon 3.64%
$24.57
price down icon 1.05%
oil_gas_equipment_services CHX
$25.92
price up icon 4.35%
oil_gas_equipment_services NOV
$12.92
price up icon 3.94%
oil_gas_equipment_services FTI
$34.64
price up icon 0.58%
Cap:     |  Volume (24h):