Nabors Industries Stock Price History
NYSE: NBREnergyOil & Gas ProductionUSD
80.67-0.89 (-1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBR price history at a glance
The price history for Nabors Industries (NBR) on this page begins on February 19, 1973, when the stock closed at $65.63; it most recently closed at $80.67 on October 5, 2026. The highest price in this record is $2,529.00, reached on June 30, 2008; the latest close is 96.8% below that peak. Across the 52 complete calendar years in the table, NBR finished higher in 28 and lower in 24. Its best year was 1977 (+210.5%) and its worst was 1982 (-75.7%).
Over roughly 54 years the share price changed +22.9%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, NBR has gained 93.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $2,529.00
- Date of high
- Jun 30, 2008
- Low since 1973
- $9.38
- Date of low
- Mar 31, 1986
- 52-week high
- $112.90
- 52-week low
- $37.21
- IPO year
- 1951
- Last close
- $80.67
NBR returns
1 week
+1.29%
1 month
-10.90%
3 months
-1.73%
6 months
+0.56%
Year to date
+48.56%
1 year
+93.41%
3 years
-31.84%
5 years
-33.15%
NBR price return, excluding dividends.
NBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 80.67 | +45.61% |
| 2025 | 55.40 | -10.24% |
| 2024 | 61.72 | -24.39% |
| 2023 | 81.63 | -47.29% |
| 2022 | 154.87 | +90.99% |
| 2021 | 81.09 | +39.26% |
| 2020 | 58.23 | -62.79% |
| 2019 | 156.50 | +30.96% |
| 2018 | 119.50 | -65.01% |
| 2017 | 341.50 | -58.35% |
| 2016 | 820.00 | +92.71% |
| 2015 | 425.50 | -31.87% |
| 2014 | 624.50 | -25.70% |
| 2013 | 840.50 | +9.09% |
| 2012 | 770.50 | -11.13% |
| 2011 | 867.00 | -26.09% |
| 2010 | 1,173.00 | +7.17% |
| 2009 | 1,094.50 | +64.96% |
| 2008 | 663.50 | -51.09% |
| 2007 | 1,356.50 | -8.90% |
| 2006 | 1,489.00 | -21.37% |
| 2005 | 1,893.75 | +47.69% |
| 2004 | 1,282.25 | +23.44% |
| 2003 | 1,038.75 | +13.68% |
| 2002 | 913.75 | +10.59% |
| 2001 | 826.25 | -44.13% |
| 2000 | 1,478.75 | +91.19% |
| 1999 | 773.44 | +129.17% |
| 1998 | 337.50 | -55.83% |
| 1997 | 764.06 | +57.74% |
| 1996 | 484.38 | +72.22% |
| 1995 | 281.25 | +73.08% |
| 1994 | 162.50 | -20.00% |
| 1993 | 203.13 | +25.00% |
| 1992 | 162.50 | -7.14% |
| 1991 | 175.00 | +40.00% |
| 1990 | 125.00 | +42.86% |
| 1989 | 87.50 | +86.67% |
| 1988 | 46.88 | +114.29% |
| 1987 | 21.88 | -30.00% |
| 1986 | 31.25 | -9.09% |
| 1985 | 34.38 | +37.50% |
| 1984 | 25.00 | -42.86% |
| 1983 | 43.75 | -67.44% |
| 1982 | 134.38 | -75.71% |
| 1981 | 553.13 | -34.69% |
| 1980 | 846.88 | +89.51% |
| 1979 | 446.88 | +27.68% |
| 1978 | 350.00 | +89.83% |
| 1977 | 184.38 | +210.53% |
| 1976 | 59.38 | 0.00% |
| 1975 | 59.38 | +18.75% |
| 1974 | 50.00 | +14.29% |
| 1973* | 43.75 | -33.33% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
NBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.32 | 82.60 | 80.63 | 80.67 | -1.09% | |
| 81.51 | 81.87 | 80.45 | 81.56 | +1.84% | |
| 81.71 | 82.62 | 78.59 | 80.09 | -1.39% | |
| 83.16 | 83.79 | 80.93 | 81.22 | -2.33% | |
| 80.55 | 84.25 | 79.58 | 83.16 | +4.42% | |
| 78.83 | 80.85 | 77.75 | 79.64 | -0.24% | |
| 77.64 | 80.35 | 77.00 | 79.83 | +2.19% | |
| 78.25 | 79.04 | 76.17 | 78.12 | +1.09% | |
| 77.47 | 78.72 | 76.88 | 77.28 | -2.69% | |
| 82.55 | 82.55 | 79.04 | 79.42 | -2.35% | |
| 82.18 | 83.68 | 80.22 | 81.33 | -2.00% | |
| 83.64 | 84.09 | 82.11 | 82.99 | -0.04% | |
| 84.04 | 84.04 | 82.20 | 83.02 | -0.48% | |
| 82.50 | 85.00 | 82.50 | 83.42 | -0.61% | |
| 84.70 | 85.28 | 82.58 | 83.93 | -1.58% | |
| 86.69 | 86.69 | 83.53 | 85.28 | -1.81% | |
| 85.52 | 88.07 | 85.25 | 86.85 | +1.32% | |
| 88.24 | 89.06 | 84.40 | 85.72 | -4.01% | |
| 87.19 | 89.86 | 87.19 | 89.30 | +2.68% | |
| 91.03 | 91.03 | 84.92 | 86.97 | -4.01% | |
| 89.46 | 91.57 | 89.46 | 90.60 | 0.00% | |
| 92.95 | 92.95 | 88.41 | 90.60 | +0.07% | |
| 93.02 | 94.05 | 89.26 | 90.54 | -1.45% | |
| 92.88 | 94.60 | 91.63 | 91.87 | +1.13% | |
| 91.57 | 91.57 | 89.05 | 90.84 | -2.29% | |
| 96.01 | 96.76 | 92.35 | 92.97 | -2.76% | |
| 92.96 | 96.91 | 91.81 | 95.61 | +2.53% | |
| 94.96 | 96.37 | 91.91 | 93.25 | -0.42% | |
| 91.67 | 95.10 | 91.00 | 93.64 | +2.10% | |
| 90.78 | 92.89 | 90.63 | 91.71 | +0.05% | |
| 87.26 | 92.55 | 86.83 | 91.66 | +4.77% | |
| 86.27 | 87.53 | 84.81 | 87.49 | -0.26% | |
| 87.14 | 88.89 | 86.56 | 87.72 | -1.04% | |
| 90.80 | 91.25 | 86.07 | 88.64 | -4.08% | |
| 92.39 | 93.74 | 90.24 | 92.41 | +0.64% | |
| 92.66 | 94.08 | 90.02 | 91.82 | +0.07% | |
| 95.11 | 95.33 | 91.13 | 91.76 | -2.24% | |
| 98.01 | 98.01 | 93.72 | 93.86 | -2.95% | |
| 94.80 | 97.29 | 94.00 | 96.71 | +2.70% | |
| 92.65 | 94.47 | 91.78 | 94.17 | +3.09% | |
| 88.35 | 91.71 | 86.41 | 91.35 | +1.84% | |
| 87.65 | 89.83 | 85.84 | 89.70 | +1.74% | |
| 89.78 | 90.04 | 87.53 | 88.17 | -1.82% | |
| 83.33 | 90.00 | 83.13 | 89.80 | +10.06% | |
| 82.02 | 83.57 | 81.19 | 81.59 | -1.83% | |
| 80.00 | 84.74 | 80.00 | 83.11 | +5.75% | |
| 83.64 | 84.96 | 78.57 | 78.59 | -5.98% | |
| 81.98 | 85.34 | 81.98 | 83.59 | -0.77% | |
| 81.72 | 84.38 | 80.92 | 84.24 | -1.67% | |
| 83.42 | 86.09 | 82.00 | 85.67 | +4.22% | |
| 81.00 | 82.73 | 79.70 | 82.20 | +3.71% | |
| 81.48 | 81.74 | 77.27 | 79.26 | +4.79% | |
| 78.05 | 78.65 | 75.38 | 75.64 | -3.83% | |
| 80.94 | 83.27 | 77.97 | 78.65 | -5.66% | |
| 84.57 | 85.73 | 82.61 | 83.37 | -1.03% | |
| 86.88 | 87.82 | 83.23 | 84.24 | -1.10% | |
| 85.50 | 86.66 | 84.03 | 85.18 | +0.54% | |
| 83.60 | 85.28 | 80.78 | 84.72 | +2.57% | |
| 82.55 | 84.72 | 82.10 | 82.60 | -1.54% | |
| 82.46 | 84.97 | 81.36 | 83.89 | +1.49% | |
| 82.57 | 84.04 | 81.46 | 82.66 | +0.27% | |
| 84.66 | 84.88 | 80.62 | 82.44 | -1.33% | |
| 85.16 | 86.60 | 82.73 | 83.55 | -0.13% | |
| 82.56 | 84.70 | 82.56 | 83.66 | +1.91% | |
| 81.04 | 82.21 | 79.66 | 82.09 | +2.25% | |
| 81.17 | 81.17 | 78.43 | 80.28 | -0.55% | |
| 78.78 | 82.04 | 78.78 | 80.72 | +3.37% | |
| 77.05 | 79.40 | 76.50 | 78.09 | +2.31% | |
| 77.08 | 79.12 | 75.54 | 76.33 | -1.97% | |
| 78.55 | 80.56 | 77.28 | 77.86 | +0.62% | |
| 83.45 | 86.00 | 76.50 | 77.38 | -7.89% | |
| 84.56 | 85.87 | 83.77 | 84.01 | +0.30% | |
| 82.61 | 85.10 | 81.63 | 83.76 | +1.39% | |
| 83.00 | 83.40 | 80.83 | 82.61 | -1.81% | |
| 81.90 | 84.62 | 80.78 | 84.13 | +2.81% | |
| 83.49 | 84.11 | 81.24 | 81.83 | -5.41% | |
| 84.98 | 87.71 | 84.98 | 86.51 | -0.23% | |
| 87.14 | 87.71 | 84.16 | 86.71 | -0.40% | |
| 88.98 | 88.98 | 83.52 | 87.06 | -2.34% | |
| 91.54 | 92.42 | 88.38 | 89.15 | -2.25% | |
| 93.70 | 95.60 | 90.92 | 91.20 | -3.98% | |
| 97.57 | 99.40 | 94.78 | 94.98 | -6.54% | |
| 100.37 | 103.83 | 98.38 | 101.63 | -0.26% | |
| 104.90 | 106.00 | 100.76 | 101.89 | -0.95% | |
| 98.18 | 103.87 | 97.26 | 102.87 | +6.66% | |
| 99.92 | 99.92 | 93.01 | 96.45 | -3.42% | |
| 97.78 | 101.24 | 97.78 | 99.87 | +4.11% | |
| 100.37 | 100.38 | 95.28 | 95.93 | -5.10% | |
| 93.92 | 101.42 | 93.92 | 101.09 | +5.00% | |
| 95.34 | 96.33 | 92.55 | 96.28 | +2.01% | |
| 92.15 | 95.86 | 92.15 | 94.38 | +2.09% | |
| 95.17 | 95.76 | 92.15 | 92.45 | -0.19% | |
| 92.14 | 93.84 | 91.15 | 92.63 | -0.70% | |
| 98.60 | 99.22 | 92.70 | 93.28 | -4.47% | |
| 100.20 | 101.23 | 97.58 | 97.64 | -4.52% | |
| 104.13 | 106.96 | 101.37 | 102.26 | -2.99% | |
| 105.32 | 105.53 | 102.29 | 105.41 | +0.81% | |
| 107.85 | 110.42 | 102.83 | 104.56 | -1.87% | |
| 108.06 | 110.85 | 105.65 | 106.55 | -1.61% | |
| 111.84 | 112.50 | 107.04 | 108.29 | -2.12% | |
| 105.53 | 112.90 | 105.14 | 110.63 | +5.09% | |
| 103.07 | 105.86 | 101.38 | 105.27 | +1.54% | |
| 100.86 | 104.98 | 100.50 | 103.67 | +2.29% | |
| 102.12 | 102.12 | 99.32 | 101.35 | -0.61% | |
| 100.52 | 102.16 | 99.01 | 101.97 | +1.82% | |
| 98.97 | 101.70 | 98.91 | 100.15 | +2.82% | |
| 96.61 | 98.61 | 94.86 | 97.40 | +0.91% | |
| 99.63 | 99.75 | 94.17 | 96.52 | -2.93% | |
| 100.07 | 103.58 | 97.89 | 99.43 | -5.56% | |
| 103.16 | 105.80 | 102.34 | 105.28 | +1.51% | |
| 101.41 | 103.71 | 100.20 | 103.71 | +2.71% | |
| 101.13 | 103.21 | 100.51 | 100.97 | -1.60% | |
| 103.75 | 104.66 | 99.59 | 102.61 | -1.51% | |
| 94.15 | 105.17 | 94.00 | 104.18 | +11.28% | |
| 91.56 | 95.11 | 90.50 | 93.62 | +3.22% | |
| 90.79 | 92.36 | 88.56 | 90.70 | +0.90% | |
| 88.46 | 90.54 | 86.78 | 89.89 | +1.52% | |
| 86.86 | 89.05 | 86.50 | 88.54 | +2.35% | |
| 84.21 | 86.72 | 84.00 | 86.51 | +4.46% | |
| 80.02 | 83.18 | 80.02 | 82.82 | +4.53% | |
| 79.78 | 80.66 | 77.66 | 79.23 | -0.36% | |
| 79.00 | 80.71 | 76.59 | 79.52 | -3.31% | |
| 81.00 | 83.47 | 80.80 | 82.24 | +1.73% | |
| 79.19 | 82.00 | 78.27 | 80.84 | +1.90% | |
| 84.41 | 84.41 | 78.69 | 79.33 | -6.25% | |
| 81.04 | 84.91 | 80.58 | 84.62 | +5.48% | |
| 81.56 | 84.19 | 80.00 | 80.22 | -3.26% | |
| 83.60 | 85.45 | 82.50 | 82.92 | -0.90% | |
| 80.71 | 84.26 | 77.41 | 83.67 | -0.36% | |
| 83.00 | 85.80 | 82.54 | 83.97 | +2.15% | |
| 79.80 | 83.25 | 79.78 | 82.20 | +2.76% | |
| 81.13 | 84.47 | 78.09 | 79.99 | +0.82% | |
| 85.22 | 85.40 | 77.86 | 79.34 | -7.81% | |
| 88.66 | 90.70 | 84.68 | 86.06 | -1.57% | |
| 92.29 | 92.38 | 86.36 | 87.43 | -2.42% | |
| 89.19 | 92.00 | 88.83 | 89.60 | +0.16% | |
| 87.70 | 89.67 | 86.32 | 89.46 | +2.25% | |
| 85.66 | 88.61 | 85.66 | 87.49 | +1.74% | |
| 85.13 | 87.29 | 84.00 | 85.99 | +1.18% | |
| 78.77 | 86.32 | 78.77 | 84.99 | +6.28% | |
| 80.29 | 81.10 | 78.28 | 79.97 | +0.01% | |
| 77.81 | 82.48 | 77.81 | 79.96 | +1.50% | |
| 80.00 | 81.13 | 78.18 | 78.78 | -1.34% | |
| 77.12 | 80.98 | 77.00 | 79.85 | +5.02% | |
| 76.75 | 77.98 | 74.58 | 76.03 | -0.73% | |
| 75.53 | 77.21 | 74.11 | 76.59 | +1.30% | |
| 78.00 | 78.02 | 73.72 | 75.61 | -3.95% | |
| 79.66 | 82.50 | 78.48 | 78.72 | -2.62% | |
| 80.30 | 83.01 | 79.00 | 80.84 | -0.36% | |
| 79.13 | 81.88 | 77.74 | 81.13 | +3.05% | |
| 77.86 | 79.62 | 76.48 | 78.73 | +0.96% | |
| 79.47 | 79.70 | 75.13 | 77.98 | -1.97% | |
| 76.00 | 79.60 | 75.22 | 79.55 | +3.85% | |
| 75.34 | 78.41 | 74.00 | 76.60 | -0.39% | |
| 80.15 | 82.30 | 74.52 | 76.90 | -1.56% | |
| 78.71 | 78.75 | 76.30 | 78.12 | +0.41% | |
| 75.96 | 78.71 | 75.46 | 77.80 | -0.19% | |
| 80.13 | 80.20 | 77.08 | 77.95 | +0.23% | |
| 78.59 | 79.46 | 76.38 | 77.77 | +0.24% | |
| 77.84 | 80.32 | 77.20 | 77.58 | -0.78% | |
| 74.98 | 78.26 | 74.55 | 78.19 | +2.06% | |
| 76.16 | 76.84 | 74.72 | 76.61 | +1.74% | |
| 73.44 | 75.57 | 72.59 | 75.30 | +4.71% | |
| 69.33 | 72.50 | 67.92 | 71.91 | +5.59% | |
| 63.52 | 70.53 | 63.52 | 68.10 | +6.61% | |
| 66.50 | 69.00 | 62.19 | 63.88 | -9.88% | |
| 69.68 | 71.47 | 68.37 | 70.88 | +3.72% | |
| 70.40 | 70.46 | 67.75 | 68.34 | -2.95% | |
| 70.62 | 72.06 | 69.70 | 70.42 | +0.92% | |
| 66.94 | 70.27 | 66.94 | 69.78 | +4.32% | |
| 66.64 | 67.83 | 64.68 | 66.89 | -2.55% | |
| 69.31 | 70.55 | 66.80 | 68.64 | -0.64% | |
| 67.50 | 69.71 | 67.04 | 69.08 | +4.46% | |
| 64.13 | 67.59 | 63.23 | 66.13 | -1.06% | |
| 66.11 | 67.39 | 64.88 | 66.84 | -0.33% | |
| 68.69 | 70.61 | 66.16 | 67.06 | +1.50% | |
| 68.24 | 68.52 | 65.36 | 66.07 | -1.77% | |
| 67.50 | 68.40 | 66.62 | 67.26 | +1.39% | |
| 66.20 | 66.94 | 65.00 | 66.34 | +2.12% | |
| 66.60 | 68.20 | 64.79 | 64.96 | -0.15% | |
| 65.26 | 66.54 | 64.24 | 65.06 | -1.11% | |
| 63.34 | 66.59 | 63.34 | 65.79 | +5.72% | |
| 62.15 | 63.00 | 60.50 | 62.23 | +0.27% | |
| 63.16 | 63.16 | 61.60 | 62.06 | +0.29% | |
| 62.50 | 62.93 | 61.24 | 61.88 | -2.47% | |
| 63.10 | 64.98 | 62.42 | 63.45 | +2.01% | |
| 61.98 | 62.97 | 61.56 | 62.20 | +2.88% | |
| 63.32 | 63.55 | 59.81 | 60.46 | -4.65% | |
| 65.01 | 65.68 | 62.29 | 63.41 | -1.99% | |
| 60.55 | 65.53 | 60.55 | 64.70 | +6.77% | |
| 60.30 | 62.11 | 59.87 | 60.60 | -0.28% | |
| 59.00 | 61.20 | 58.35 | 60.77 | +4.33% | |
| 58.32 | 58.88 | 55.19 | 58.25 | +5.14% | |
| 54.40 | 56.50 | 53.45 | 55.40 | +2.03% | |
| 55.31 | 55.67 | 53.37 | 54.30 | -1.65% | |
| 53.36 | 55.40 | 53.36 | 55.21 | +3.58% | |
| 52.72 | 53.88 | 52.72 | 53.30 | +1.25% | |
| 52.55 | 53.18 | 52.07 | 52.64 | -0.57% | |
| 52.18 | 52.99 | 51.66 | 52.94 | +1.32% | |
| 52.51 | 52.91 | 51.61 | 52.25 | +0.71% | |
| 52.12 | 53.74 | 51.57 | 51.88 | +1.21% | |
| 51.43 | 52.36 | 50.85 | 51.26 | +0.23% | |
| 53.50 | 54.01 | 49.09 | 51.14 | +0.67% | |
| 50.27 | 51.32 | 49.00 | 50.80 | +1.48% | |
| 53.38 | 53.38 | 49.23 | 50.06 | -6.50% | |
| 55.24 | 55.86 | 53.51 | 53.54 | -2.00% | |
| 57.14 | 57.59 | 54.18 | 54.63 | -4.28% | |
| 56.40 | 57.83 | 55.00 | 57.07 | +0.02% | |
| 55.27 | 58.39 | 54.74 | 57.06 | +1.33% | |
| 55.37 | 56.74 | 55.37 | 56.31 | +2.21% | |
| 58.18 | 58.69 | 54.90 | 55.09 | -5.70% | |
| 56.65 | 59.00 | 56.65 | 58.42 | +2.65% | |
| 55.07 | 57.14 | 53.91 | 56.91 | +3.60% | |
| 50.39 | 55.44 | 50.21 | 54.93 | +9.68% | |
| 51.26 | 51.46 | 49.99 | 50.08 | -2.64% | |
| 50.07 | 51.46 | 49.85 | 51.44 | +3.15% | |
| 50.00 | 50.63 | 49.25 | 49.87 | +0.04% | |
| 49.50 | 50.64 | 49.09 | 49.85 | -0.89% | |
| 46.34 | 50.47 | 45.50 | 50.30 | +8.06% | |
| 45.71 | 47.14 | 45.10 | 46.55 | +0.78% | |
| 45.92 | 46.79 | 44.93 | 46.19 | -0.11% | |
| 47.17 | 48.51 | 45.55 | 46.24 | -0.64% | |
| 45.57 | 47.09 | 44.04 | 46.54 | -0.66% | |
| 46.04 | 47.56 | 46.04 | 46.85 | -1.12% | |
| 49.50 | 50.28 | 46.51 | 47.38 | -4.03% | |
| 47.94 | 49.91 | 47.24 | 49.37 | +1.63% | |
| 48.47 | 49.51 | 47.46 | 48.58 | +0.29% | |
| 51.60 | 52.32 | 48.29 | 48.44 | -6.47% | |
| 52.47 | 54.11 | 51.57 | 51.79 | -0.63% | |
| 52.90 | 53.04 | 51.27 | 52.12 | +1.11% | |
| 51.44 | 52.30 | 49.64 | 51.55 | -0.17% | |
| 51.59 | 52.60 | 50.27 | 51.64 | -0.39% | |
| 52.50 | 53.60 | 51.56 | 51.84 | +0.10% | |
| 52.38 | 53.39 | 51.00 | 51.79 | -3.91% | |
| 49.39 | 55.12 | 49.00 | 53.90 | +11.09% | |
| 49.62 | 49.62 | 47.63 | 48.52 | -1.66% | |
| 52.33 | 53.82 | 49.22 | 49.34 | -5.08% | |
| 49.80 | 52.10 | 48.94 | 51.98 | +10.20% | |
| 47.25 | 47.65 | 45.91 | 47.17 | -0.17% | |
| 48.50 | 48.54 | 46.53 | 47.25 | -0.19% | |
| 46.20 | 48.43 | 46.20 | 47.34 | +2.07% | |
| 43.55 | 46.66 | 43.41 | 46.38 | +11.22% | |
| 41.16 | 42.63 | 40.78 | 41.70 | +1.83% | |
| 41.08 | 42.15 | 40.55 | 40.95 | -0.12% | |
| 40.19 | 41.50 | 39.84 | 41.00 | +2.81% | |
| 39.96 | 40.90 | 39.22 | 39.88 | -1.09% | |
| 39.68 | 40.76 | 39.18 | 40.32 | +2.18% | |
| 40.59 | 41.40 | 39.26 | 39.46 | -1.57% | |
| 39.15 | 40.55 | 39.15 | 40.09 | -1.04% | |
| 37.98 | 40.82 | 37.21 | 40.51 | +9.52% | |
| 40.83 | 42.00 | 36.66 | 36.99 | -11.32% | |
| 43.68 | 44.36 | 41.17 | 41.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBR chart for longer ranges.