Skip to main content
NINE logo

Nine Energy Service, Inc.

NINENYSEAMERICANEnergyOil & Gas Equipment & Services

$7.94Today:- (-)1Y +992.41%

As of Oct 26, 2026 close

Market cap
$110.76M
P/E (TTM)
1.63
Forward P/E
-
Dividend yield
-
52-week range
$0.00$13.23
Volume (live)
-
Avg. volume (3M)
38.90K

Nine Energy Service (NINE) Historical Stock Prices

Analyze Nine Energy Service (NINE) 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.

Nine Energy Service (NINE) Interactive Price Chart

Interactive historical price chart showing Nine Energy Service stock price movements and trends across multiple time periods.

Loading chart...

NINE 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
NINE 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 26, 20267.887.937.887.947.9412.78K
Oct 23, 20267.677.877.677.707.7028.67K
Oct 22, 20268.258.257.667.667.6652.73K
Oct 21, 20268.508.508.138.348.3420.11K
Oct 20, 20268.258.638.258.498.4912.19K
Oct 19, 20268.268.617.818.198.1924.21K
Oct 16, 20268.288.447.998.398.3928.54K
Oct 15, 20268.028.337.758.308.3020.12K
Oct 14, 20267.998.107.857.997.9912.83K
Oct 13, 20267.858.147.757.957.9515.70K
Oct 12, 20267.758.127.758.038.0315.76K
Oct 9, 20267.878.077.607.747.7425.78K
Oct 8, 20267.948.097.827.827.8240.04K
Oct 7, 20267.918.057.537.997.9925.21K
Oct 6, 20267.928.007.527.977.9734.87K
Oct 5, 20267.578.067.467.927.9225.46K
Oct 2, 20267.397.927.337.567.5664.02K
Oct 1, 20267.507.837.427.427.4227.20K
Sep 30, 20267.508.547.457.487.48124.59K
Sep 29, 20268.258.367.677.677.6744.91K
Sep 28, 20268.688.898.318.338.3319.41K
Sep 25, 20268.598.868.548.608.6036.34K
Sep 24, 20268.959.038.558.638.6346.16K
Sep 23, 20269.149.348.908.968.9624.66K
Sep 22, 20269.089.698.929.149.1487.02K
Sep 21, 202610.5510.609.269.429.42127.88K
Sep 18, 202610.1010.5910.1010.5510.5547.47K
Sep 17, 202610.0110.569.9510.0110.0130.02K
Sep 16, 202610.1110.489.919.919.9146.49K
Sep 15, 202610.3110.5710.2210.2410.2445.72K
Sep 14, 202610.5110.7010.2310.2410.2468.91K
Sep 11, 202610.3710.7110.0210.5110.5175.54K
Sep 10, 20269.8310.359.8310.2510.2531.94K
Sep 9, 202610.4010.489.799.799.7931.75K
Sep 8, 202610.3110.6410.2010.2010.2018.16K
Sep 4, 202610.4510.7010.2110.2510.2530.60K
Sep 3, 202610.6010.7310.2910.2910.2920.07K
Sep 2, 202610.3410.8310.3310.6410.6444.03K
Sep 1, 202610.8010.9610.4310.4310.4373.11K
Aug 31, 202610.8011.0010.6410.6410.6427.37K
Aug 28, 202610.5410.9410.3610.6410.6450.08K
Aug 27, 202610.4910.9010.3910.5510.5558.54K
Aug 26, 202610.4711.0110.3610.4510.4543.06K
Aug 25, 202610.8710.9310.3310.5610.5687.74K
Aug 24, 202611.7511.9810.6510.9110.91166.23K
Aug 21, 202610.5012.7210.4711.5511.55966.58K
Aug 20, 202610.5510.8910.1510.1810.1831.06K
Aug 19, 202610.2411.0610.1410.5510.5528.69K
Aug 18, 202610.8311.2510.1310.1310.1314.51K
Aug 17, 202610.8111.2010.6811.1811.1854.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 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.