Skip to main content
NESR logo

National Energy Services Reunited Corp.

NESRNASDAQEnergyOil & Gas Equipment & Services

$18.73Today:- (-)1Y +79.61%

As of Oct 16, 2026 close

Market cap
$1.97B
P/E (TTM)
21.12
Forward P/E
16.37
Dividend yield
-
52-week range
$10.22$36.94
Volume (live)
-
Avg. volume (3M)
2.54M

National Energy Services Reunited (NESR) Historical Stock Prices

Analyze National Energy Services Reunited (NESR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

National Energy Services Reunited (NESR) Interactive Price Chart

Interactive historical price chart showing National Energy Services Reunited stock price movements and trends across multiple time periods.

Loading chart...

NESR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NESR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202619.0019.6318.5818.7318.733.25M
Oct 15, 202618.9319.5418.4519.1119.113.76M
Oct 14, 202620.7820.9819.2519.5819.584.63M
Oct 13, 202620.6321.3020.4321.0321.033.26M
Oct 12, 202622.7823.0620.8320.9020.904.50M
Oct 9, 202623.2423.4622.5822.7822.782.03M
Oct 8, 202623.7123.9723.0323.2423.242.63M
Oct 7, 202624.1224.4123.5423.6323.632.54M
Oct 6, 202623.7925.0023.6124.5124.513.54M
Oct 5, 202624.3025.1124.0124.0824.082.98M
Oct 2, 202624.7826.0224.4624.6724.673.19M
Oct 1, 202625.3525.6224.3624.9324.932.99M
Sep 30, 202627.0027.2325.1325.4725.474.39M
Sep 29, 202628.6228.9325.7726.4926.495.34M
Sep 28, 202632.5232.5229.7529.8129.812.35M
Sep 25, 202632.6633.2731.9532.1332.131.41M
Sep 24, 202632.9933.1832.3432.7732.771.50M
Sep 23, 202632.9133.0832.1132.8132.81998.82K
Sep 22, 202632.6033.6332.4033.0933.091.97M
Sep 21, 202632.6332.8332.0032.4032.401.82M
Sep 18, 202632.2832.9832.0832.5832.583.25M
Sep 17, 202632.2832.9931.6832.4932.492.51M
Sep 16, 202632.3132.6330.7531.4931.491.28M
Sep 15, 202632.6933.3431.9332.0932.091.62M
Sep 14, 202633.1533.1631.7532.7432.741.79M
Sep 11, 202634.2034.9033.3533.5433.541.32M
Sep 10, 202634.4134.8433.4533.8233.821.02M
Sep 9, 202634.2035.4534.2034.7034.701.37M
Sep 8, 202635.0035.4034.0934.1834.181.47M
Sep 4, 202634.2934.9033.9434.7534.751.62M
Sep 3, 202634.3934.8634.0034.5034.501.85M
Sep 2, 202634.5735.2633.5134.7434.741.09M
Sep 1, 202635.0035.4534.4234.7234.721.51M
Aug 31, 202635.2235.4734.5535.1135.111.75M
Aug 28, 202635.2135.2734.3134.4434.441.30M
Aug 27, 202633.5835.1032.9335.0335.031.36M
Aug 26, 202633.0833.7732.5033.6433.641.76M
Aug 25, 202633.6634.4732.9033.4833.481.78M
Aug 24, 202632.7934.0632.1533.4233.422.87M
Aug 21, 202633.0033.3532.0533.0333.031.80M
Aug 20, 202633.6834.4532.6232.7232.721.76M
Aug 19, 202635.9035.9033.4833.5533.552.89M
Aug 18, 202635.7036.0034.7435.2935.291.61M
Aug 17, 202636.8536.9435.5835.7835.781.65M
Aug 14, 202636.0936.8235.7536.3136.311.81M
Aug 13, 202634.4136.0234.0035.9035.901.83M
Aug 12, 202636.4236.6934.7734.8234.821.80M
Aug 11, 202635.7636.7735.0036.0136.013.20M
Aug 10, 202632.0036.6031.8635.7935.798.88M
Aug 7, 202628.8629.5628.8529.0229.021.58M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.