Get the Stockscreener App
0.3761
1.76%
0.0062
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 November 21, 2025, is $0.3761.
- 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 $0.3699 on November 20, 2025. Since then, Nine Energy Service Inc's stock price has risen over 1.68% to $0.3761 now.
- The 52-week high stock price for NINE is $1.87, representing a 397.21% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for NINE is $0.3699, indicating a -1.65% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.39 | $0.37 | $0.02 | 307,199.0 | +2.00% |
| Nov 20, 2025 | $0.4374 | $0.3699 | $0.0675 | 1,371,648.0 | -8.67% |
| Nov 19, 2025 | $0.439 | $0.402 | $0.037 | 767,772.0 | -5.29% |
| Nov 18, 2025 | $0.4352 | $0.413 | $0.0222 | 769,912.0 | +1.16% |
| Nov 17, 2025 | $0.4714 | $0.4227 | $0.0487 | 597,089.0 | -6.07% |
| Nov 14, 2025 | $0.4524 | $0.4066 | $0.0458 | 934,164.0 | +5.86% |
| Nov 13, 2025 | $0.4773 | $0.4201 | $0.0572 | 1,558,851.0 | -8.95% |
| Nov 12, 2025 | $0.504 | $0.459 | $0.045 | 2,165,890.0 | -8.09% |
| Nov 11, 2025 | $0.52 | $0.4859 | $0.0341 | 1,505,505.0 | +1.50% |
| Nov 10, 2025 | $0.5185 | $0.45 | $0.0685 | 1,972,422.0 | +0.08% |
| Nov 07, 2025 | $0.5098 | $0.4659 | $0.0439 | 2,056,651.0 | +0.00% |
| Nov 06, 2025 | $0.56 | $0.4916 | $0.0684 | 4,948,035.0 | -18.02% |
| Nov 05, 2025 | $0.62 | $0.4817 | $0.1383 | 7,821,983.0 | +22.69% |
| Nov 04, 2025 | $0.5468 | $0.4921 | $0.0547 | 1,563,262.0 | -8.94% |
| Nov 03, 2025 | $0.5903 | $0.5307 | $0.0597 | 1,370,612.0 | -1.92% |
| Oct 31, 2025 | $0.6498 | $0.55 | $0.0998 | 3,484,553.0 | -20.47% |
| Oct 30, 2025 | $0.7548 | $0.68 | $0.0748 | 1,070,780.0 | -2.37% |
| Oct 29, 2025 | $0.7612 | $0.68 | $0.0812 | 953,751.0 | +0.66% |
| Oct 28, 2025 | $0.7849 | $0.7004 | $0.0845 | 1,024,557.0 | -2.96% |
| Oct 27, 2025 | $0.7401 | $0.62 | $0.1201 | 2,880,947.0 | +9.39% |
| Oct 24, 2025 | $0.73 | $0.6575 | $0.0726 | 2,660,780.0 | -4.31% |
| Oct 23, 2025 | $0.8645 | $0.60 | $0.2645 | 14,015,702.0 | +21.34% |
| Oct 22, 2025 | $0.5874 | $0.53 | $0.0574 | 1,153,856.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.62 | $0.3699 | $0.2501 | 29,710,995.0 | -32.23% |
| Oct, 2025 | $0.8645 | $0.5251 | $0.3394 | 38,550,092.0 | -11.90% |
| Sep, 2025 | $0.738 | $0.6155 | $0.1225 | 11,293,929.0 | -7.97% |
| 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% |
0.46%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):