The average closing price for Nine Energy Service (NINE) all-time is $7.79. The latest price is $0.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $0.76 | $0.76 | $0.54 | $0.69 | 14,747,384 |
July 2025 | $0.74 | $1.05 | $0.73 | $0.76 | 21,563,201 |
June 2025 | $0.49 | $1.55 | $0.44 | $0.77 | 173,240,100 |
May 2025 | $0.80 | $0.91 | $0.47 | $0.48 | 18,635,500 |
April 2025 | $1.13 | $1.20 | $0.70 | $0.83 | 13,948,923 |
March 2025 | $1.09 | $1.35 | $0.95 | $1.13 | 13,313,134 |
February 2025 | $1.20 | $1.30 | $1.06 | $1.09 | 16,095,814 |
January 2025 | $1.17 | $1.78 | $1.11 | $1.16 | 66,572,219 |
December 2024 | $1.81 | $1.85 | $0.88 | $1.12 | 20,263,906 |
November 2024 | $1.01 | $1.87 | $0.94 | $1.75 | 29,704,863 |
October 2024 | $1.15 | $1.41 | $0.75 | $0.96 | 17,249,670 |
September 2024 | $1.20 | $1.29 | $1.04 | $1.13 | 5,794,029 |
August 2024 | $1.90 | $1.93 | $1.15 | $1.21 | 11,590,902 |
July 2024 | $1.66 | $2.02 | $1.50 | $1.89 | 8,911,436 |
June 2024 | $1.71 | $1.87 | $1.37 | $1.68 | 15,129,968 |
May 2024 | $2.16 | $2.30 | $1.59 | $1.69 | 15,206,352 |
April 2024 | $2.27 | $3.26 | $2.16 | $2.16 | 16,122,004 |
March 2024 | $2.18 | $2.40 | $1.97 | $2.24 | 11,225,768 |
February 2024 | $2.42 | $2.56 | $1.97 | $2.17 | 9,684,939 |
January 2024 | $2.75 | $3.02 | $2.22 | $2.41 | 17,872,228 |
December 2023 | $2.20 | $3.05 | $1.98 | $2.68 | 16,829,156 |
November 2023 | $3.53 | $3.71 | $1.79 | $2.20 | 24,344,871 |
October 2023 | $3.86 | $4.48 | $3.24 | $3.52 | 16,003,627 |
September 2023 | $4.70 | $4.92 | $3.84 | $4.12 | 13,804,314 |
August 2023 | $5.01 | $5.59 | $3.79 | $4.60 | 24,552,979 |
Daily pricing data for Nine Energy Service dates back to 1/19/2018, and may be incomplete.
