National Energy Services Reunited Stock Price History
NASDAQ: NESREnergyOilfield Services/EquipmentUSD
22.78-0.46 (-1.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NESR price history at a glance
The price history for National Energy Services Reunited (NESR) on this page begins on July 8, 2024, when the stock closed at $9.15; it most recently closed at $22.78 on October 5, 2026. The highest price in this record is $36.94, reached on August 17, 2026; the latest close is 38.3% below that peak. Over roughly 2 years the share price changed +149.0%, a 50.2% compound annual price return (excluding dividends).
In the last 12 months alone, NESR has gained 127.0%. 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 2024
- $36.94
- Date of high
- Aug 17, 2026
- Low since 2024
- $5.20
- Date of low
- Apr 7, 2025
- 52-week high
- $36.94
- 52-week low
- $10.01
- Last close
- $22.78
NESR returns
1 week
-7.66%
1 month
-34.35%
3 months
-20.41%
6 months
-0.96%
Year to date
+45.47%
1 year
+127.01%
NESR price return, excluding dividends.
NESR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.78 | +44.27% |
| 2025 | 15.79 | +85.76% |
| 2024* | 8.50 | -7.10% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
NESR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.24 | 23.46 | 22.58 | 22.78 | -1.98% | |
| 23.75 | 23.94 | 23.03 | 23.24 | -1.65% | |
| 24.12 | 24.41 | 23.54 | 23.63 | -3.59% | |
| 23.79 | 25.00 | 23.61 | 24.51 | +1.79% | |
| 24.30 | 25.11 | 24.01 | 24.08 | -2.39% | |
| 24.78 | 26.02 | 24.46 | 24.67 | -1.06% | |
| 25.35 | 25.62 | 24.36 | 24.94 | -2.10% | |
| 27.00 | 27.24 | 25.13 | 25.47 | -3.85% | |
| 28.62 | 28.93 | 25.77 | 26.49 | -11.14% | |
| 32.52 | 32.52 | 29.75 | 29.81 | -7.22% | |
| 32.66 | 33.27 | 31.95 | 32.13 | -1.95% | |
| 32.99 | 33.18 | 32.34 | 32.77 | -0.12% | |
| 32.91 | 33.08 | 32.11 | 32.81 | -0.85% | |
| 32.60 | 33.63 | 32.40 | 33.09 | +2.13% | |
| 32.63 | 32.83 | 32.00 | 32.40 | -0.55% | |
| 32.28 | 32.98 | 32.08 | 32.58 | +0.28% | |
| 32.28 | 32.99 | 31.68 | 32.49 | +3.18% | |
| 32.31 | 32.64 | 30.75 | 31.49 | -1.87% | |
| 32.69 | 33.34 | 31.93 | 32.09 | -1.99% | |
| 33.15 | 33.17 | 31.75 | 32.74 | -2.39% | |
| 34.21 | 34.90 | 33.35 | 33.54 | -0.83% | |
| 34.41 | 34.84 | 33.45 | 33.82 | -2.54% | |
| 34.20 | 35.45 | 34.20 | 34.70 | +1.52% | |
| 35.00 | 35.40 | 34.09 | 34.18 | -1.64% | |
| 34.29 | 34.90 | 33.94 | 34.75 | +0.72% | |
| 34.39 | 34.86 | 34.00 | 34.50 | -0.69% | |
| 34.57 | 35.26 | 33.51 | 34.74 | +0.06% | |
| 35.00 | 35.45 | 34.43 | 34.72 | -1.11% | |
| 35.22 | 35.47 | 34.55 | 35.11 | +1.95% | |
| 35.21 | 35.27 | 34.31 | 34.44 | -1.68% | |
| 33.58 | 35.10 | 32.93 | 35.03 | +4.13% | |
| 33.08 | 33.77 | 32.50 | 33.64 | +0.48% | |
| 33.66 | 34.47 | 32.90 | 33.48 | +0.18% | |
| 32.79 | 34.07 | 32.15 | 33.42 | +1.18% | |
| 33.00 | 33.35 | 32.05 | 33.03 | +0.95% | |
| 33.68 | 34.46 | 32.62 | 32.72 | -2.46% | |
| 35.90 | 35.90 | 33.49 | 33.55 | -4.94% | |
| 35.70 | 36.00 | 34.74 | 35.29 | -1.37% | |
| 36.85 | 36.94 | 35.58 | 35.78 | -1.46% | |
| 36.09 | 36.82 | 35.75 | 36.31 | +1.14% | |
| 34.42 | 36.02 | 34.00 | 35.90 | +3.10% | |
| 36.42 | 36.69 | 34.77 | 34.82 | -3.30% | |
| 35.76 | 36.77 | 35.00 | 36.01 | +0.61% | |
| 32.00 | 36.60 | 31.86 | 35.79 | +23.33% | |
| 28.86 | 29.56 | 28.85 | 29.02 | +0.59% | |
| 28.45 | 29.49 | 28.09 | 28.85 | +2.49% | |
| 29.04 | 29.21 | 28.14 | 28.15 | -2.16% | |
| 28.28 | 29.11 | 27.97 | 28.77 | +3.56% | |
| 26.59 | 27.94 | 26.04 | 27.78 | +3.04% | |
| 27.10 | 27.42 | 26.07 | 26.96 | +1.97% | |
| 25.19 | 26.59 | 25.16 | 26.44 | +8.32% | |
| 25.63 | 25.91 | 24.37 | 24.41 | -4.46% | |
| 26.64 | 26.64 | 25.07 | 25.55 | -4.91% | |
| 27.60 | 28.19 | 26.38 | 26.87 | -2.72% | |
| 28.12 | 28.72 | 27.49 | 27.62 | -0.93% | |
| 28.52 | 29.06 | 27.77 | 27.88 | -3.63% | |
| 28.33 | 29.30 | 28.33 | 28.93 | +1.62% | |
| 27.91 | 28.76 | 27.50 | 28.47 | +4.55% | |
| 28.09 | 28.19 | 27.03 | 27.23 | -2.72% | |
| 27.47 | 28.59 | 27.08 | 27.99 | +0.39% | |
| 28.46 | 28.94 | 27.61 | 27.88 | -3.50% | |
| 29.98 | 29.98 | 27.81 | 28.89 | -1.37% | |
| 29.11 | 29.35 | 28.56 | 29.29 | +3.87% | |
| 28.53 | 29.10 | 28.01 | 28.20 | -1.47% | |
| 28.25 | 28.91 | 28.01 | 28.62 | +2.65% | |
| 27.58 | 28.35 | 27.26 | 27.88 | +2.50% | |
| 27.97 | 28.71 | 26.21 | 27.20 | -2.05% | |
| 27.36 | 29.04 | 27.26 | 27.77 | +0.51% | |
| 27.96 | 29.02 | 27.16 | 27.63 | -0.97% | |
| 29.00 | 29.29 | 27.11 | 27.90 | -3.13% | |
| 29.16 | 30.25 | 28.65 | 28.80 | -3.78% | |
| 29.76 | 30.31 | 29.13 | 29.93 | +5.05% | |
| 28.29 | 28.60 | 27.83 | 28.49 | +0.89% | |
| 26.92 | 28.36 | 26.81 | 28.24 | +4.67% | |
| 25.18 | 27.43 | 25.08 | 26.98 | +7.19% | |
| 24.82 | 25.35 | 24.15 | 25.17 | +0.40% | |
| 24.38 | 25.35 | 24.10 | 25.07 | +0.04% | |
| 24.57 | 25.16 | 23.86 | 25.06 | +2.12% | |
| 24.50 | 24.79 | 23.56 | 24.54 | +2.16% | |
| 24.96 | 25.37 | 23.99 | 24.02 | -3.69% | |
| 26.01 | 26.45 | 24.75 | 24.94 | -4.48% | |
| 27.62 | 27.69 | 25.95 | 26.11 | -1.47% | |
| 24.58 | 26.60 | 24.53 | 26.50 | +6.60% | |
| 23.93 | 25.09 | 23.80 | 24.86 | +5.65% | |
| 24.05 | 24.35 | 23.45 | 23.53 | -2.20% | |
| 25.43 | 25.55 | 23.41 | 24.06 | -4.26% | |
| 24.90 | 25.53 | 24.66 | 25.13 | +5.15% | |
| 25.04 | 25.04 | 23.60 | 23.90 | -5.65% | |
| 24.73 | 25.42 | 24.27 | 25.33 | +1.32% | |
| 25.48 | 25.48 | 24.50 | 25.00 | +1.13% | |
| 24.40 | 25.17 | 24.33 | 24.72 | +1.31% | |
| 24.09 | 25.00 | 23.74 | 24.40 | +0.21% | |
| 24.09 | 24.69 | 23.96 | 24.35 | +0.29% | |
| 25.04 | 25.04 | 24.15 | 24.28 | -3.80% | |
| 25.79 | 26.03 | 24.86 | 25.24 | -2.51% | |
| 25.41 | 26.40 | 25.00 | 25.89 | +0.50% | |
| 26.29 | 26.32 | 25.63 | 25.76 | -2.02% | |
| 25.91 | 26.32 | 25.38 | 26.29 | +0.73% | |
| 25.65 | 26.38 | 25.42 | 26.10 | +2.72% | |
| 26.01 | 26.13 | 25.13 | 25.41 | -2.23% | |
| 25.37 | 26.40 | 25.24 | 25.99 | +2.08% | |
| 25.41 | 25.85 | 25.07 | 25.46 | -2.04% | |
| 26.57 | 26.77 | 25.73 | 25.99 | -2.62% | |
| 27.00 | 27.25 | 26.51 | 26.69 | -0.56% | |
| 25.35 | 26.99 | 24.62 | 26.84 | +5.54% | |
| 23.33 | 25.92 | 23.33 | 25.43 | +10.09% | |
| 23.60 | 23.85 | 23.07 | 23.10 | -1.07% | |
| 24.45 | 24.85 | 23.33 | 23.35 | -5.81% | |
| 24.33 | 25.17 | 23.78 | 24.79 | +1.56% | |
| 24.32 | 24.52 | 23.78 | 24.41 | +1.24% | |
| 24.66 | 24.94 | 23.62 | 24.11 | -2.55% | |
| 24.57 | 24.99 | 23.82 | 24.74 | -0.80% | |
| 24.35 | 25.08 | 23.90 | 24.94 | +2.85% | |
| 25.12 | 25.64 | 24.15 | 24.25 | -3.04% | |
| 24.91 | 25.35 | 24.74 | 25.01 | +0.72% | |
| 24.45 | 24.94 | 24.17 | 24.83 | +1.60% | |
| 23.57 | 24.64 | 23.14 | 24.44 | +3.47% | |
| 23.83 | 24.20 | 23.10 | 23.62 | -0.38% | |
| 24.21 | 24.60 | 23.45 | 23.71 | -0.67% | |
| 23.82 | 24.23 | 23.51 | 23.87 | +1.44% | |
| 23.96 | 24.19 | 23.07 | 23.53 | -3.13% | |
| 23.61 | 25.30 | 23.39 | 24.29 | +3.32% | |
| 22.90 | 23.57 | 22.89 | 23.51 | +1.21% | |
| 22.91 | 24.09 | 22.83 | 23.23 | -0.09% | |
| 23.20 | 23.95 | 22.75 | 23.25 | +0.17% | |
| 22.85 | 23.55 | 22.65 | 23.21 | +0.91% | |
| 23.69 | 23.99 | 22.80 | 23.00 | -3.40% | |
| 23.69 | 24.61 | 23.60 | 23.81 | -1.00% | |
| 22.81 | 24.85 | 22.71 | 24.05 | +10.93% | |
| 21.19 | 21.70 | 20.57 | 21.68 | +2.31% | |
| 22.37 | 22.68 | 21.16 | 21.19 | -6.40% | |
| 22.04 | 22.82 | 21.47 | 22.64 | +2.72% | |
| 21.47 | 22.27 | 21.30 | 22.04 | +2.65% | |
| 21.22 | 21.63 | 21.03 | 21.47 | +3.17% | |
| 21.91 | 22.13 | 20.64 | 20.81 | -3.25% | |
| 21.36 | 21.90 | 21.18 | 21.51 | +0.37% | |
| 21.98 | 22.27 | 20.94 | 21.43 | -4.12% | |
| 22.06 | 22.78 | 22.03 | 22.35 | +0.90% | |
| 21.64 | 22.28 | 21.30 | 22.15 | +1.00% | |
| 21.00 | 22.51 | 20.80 | 21.93 | +6.25% | |
| 21.00 | 21.22 | 20.47 | 20.64 | -1.99% | |
| 20.44 | 21.31 | 20.19 | 21.06 | +2.63% | |
| 20.58 | 20.76 | 20.27 | 20.52 | -1.16% | |
| 20.61 | 21.32 | 20.46 | 20.76 | +0.73% | |
| 19.70 | 20.64 | 19.46 | 20.61 | +7.68% | |
| 19.27 | 19.48 | 18.50 | 19.14 | -0.67% | |
| 20.18 | 20.21 | 18.46 | 19.27 | -5.95% | |
| 20.21 | 20.64 | 19.74 | 20.49 | -2.15% | |
| 20.97 | 21.51 | 20.75 | 20.94 | +0.96% | |
| 20.75 | 21.15 | 19.90 | 20.74 | -0.58% | |
| 21.96 | 22.00 | 20.74 | 20.86 | -5.27% | |
| 22.55 | 23.03 | 21.71 | 22.02 | -2.52% | |
| 23.40 | 23.62 | 22.53 | 22.59 | -3.42% | |
| 24.43 | 24.43 | 22.50 | 23.39 | -5.27% | |
| 25.20 | 25.20 | 24.12 | 24.69 | -1.44% | |
| 25.18 | 25.46 | 24.89 | 25.05 | -0.36% | |
| 25.56 | 25.66 | 24.84 | 25.14 | -2.97% | |
| 26.69 | 26.85 | 25.82 | 25.91 | -1.71% | |
| 26.09 | 26.60 | 25.63 | 26.36 | +1.19% | |
| 24.59 | 26.07 | 24.59 | 26.05 | +6.76% | |
| 24.09 | 24.76 | 23.98 | 24.40 | +0.83% | |
| 24.98 | 25.21 | 24.13 | 24.20 | -1.91% | |
| 24.73 | 25.13 | 23.87 | 24.67 | +2.07% | |
| 21.78 | 24.30 | 21.28 | 24.17 | +16.03% | |
| 20.23 | 21.38 | 20.21 | 20.83 | +1.51% | |
| 21.35 | 21.55 | 20.11 | 20.52 | -4.07% | |
| 21.00 | 21.60 | 20.71 | 21.39 | +3.81% | |
| 20.97 | 21.00 | 20.10 | 20.61 | -1.60% | |
| 20.85 | 21.35 | 20.85 | 20.94 | +0.34% | |
| 20.26 | 21.10 | 20.16 | 20.87 | +3.68% | |
| 20.02 | 20.38 | 19.60 | 20.13 | -1.56% | |
| 20.81 | 20.99 | 20.00 | 20.45 | -1.92% | |
| 20.66 | 21.05 | 20.18 | 20.85 | +1.41% | |
| 19.32 | 20.89 | 19.23 | 20.56 | +4.47% | |
| 19.47 | 19.92 | 19.22 | 19.68 | +0.05% | |
| 19.97 | 20.37 | 19.38 | 19.67 | +1.92% | |
| 20.46 | 20.69 | 19.18 | 19.30 | -3.26% | |
| 20.30 | 20.56 | 19.85 | 19.95 | -1.53% | |
| 20.50 | 20.50 | 19.93 | 20.26 | -0.73% | |
| 20.40 | 20.90 | 20.29 | 20.41 | +1.54% | |
| 19.75 | 20.12 | 19.50 | 20.10 | +1.31% | |
| 19.00 | 20.36 | 18.68 | 19.84 | +8.15% | |
| 18.26 | 18.47 | 18.04 | 18.35 | +0.96% | |
| 18.45 | 18.46 | 17.83 | 18.17 | -1.52% | |
| 18.13 | 18.55 | 17.94 | 18.45 | +0.87% | |
| 17.99 | 18.61 | 17.79 | 18.29 | +2.93% | |
| 17.98 | 18.00 | 17.24 | 17.77 | -0.17% | |
| 17.70 | 17.99 | 17.48 | 17.80 | +0.91% | |
| 18.00 | 18.00 | 17.43 | 17.64 | -0.11% | |
| 16.50 | 17.83 | 16.40 | 17.66 | +8.21% | |
| 16.47 | 16.63 | 16.18 | 16.32 | -1.63% | |
| 16.21 | 16.60 | 16.10 | 16.59 | +2.92% | |
| 15.99 | 16.35 | 15.50 | 16.12 | +2.09% | |
| 15.66 | 15.84 | 15.36 | 15.79 | +0.83% | |
| 15.66 | 15.83 | 15.47 | 15.66 | +0.19% | |
| 15.30 | 15.64 | 15.21 | 15.63 | +2.63% | |
| 15.16 | 15.28 | 15.07 | 15.23 | +0.93% | |
| 15.00 | 15.14 | 14.97 | 15.09 | +0.13% | |
| 15.07 | 15.24 | 15.05 | 15.07 | -0.07% | |
| 14.89 | 15.09 | 14.77 | 15.08 | +1.28% | |
| 14.84 | 15.05 | 14.79 | 14.89 | +1.15% | |
| 14.44 | 14.85 | 14.40 | 14.72 | +1.59% | |
| 14.46 | 14.64 | 14.43 | 14.49 | +0.14% | |
| 14.63 | 14.83 | 14.21 | 14.47 | +0.07% | |
| 14.67 | 14.80 | 14.37 | 14.46 | -2.49% | |
| 14.97 | 14.98 | 14.66 | 14.83 | -0.40% | |
| 14.97 | 15.10 | 14.52 | 14.89 | -0.40% | |
| 14.80 | 14.99 | 14.62 | 14.95 | +0.07% | |
| 14.87 | 15.01 | 14.70 | 14.94 | +0.67% | |
| 14.43 | 14.89 | 14.26 | 14.84 | +2.98% | |
| 14.87 | 14.99 | 14.36 | 14.41 | -3.09% | |
| 14.74 | 14.99 | 14.67 | 14.87 | +1.02% | |
| 14.77 | 14.95 | 14.60 | 14.72 | -0.07% | |
| 13.95 | 14.79 | 13.83 | 14.73 | +5.67% | |
| 13.93 | 13.97 | 13.74 | 13.94 | -0.14% | |
| 14.00 | 14.20 | 13.86 | 13.96 | +0.14% | |
| 13.96 | 14.24 | 13.88 | 13.94 | -0.43% | |
| 14.42 | 14.45 | 13.93 | 14.00 | -2.44% | |
| 14.29 | 14.50 | 13.81 | 14.35 | +0.21% | |
| 13.74 | 14.39 | 13.58 | 14.32 | +3.84% | |
| 13.49 | 13.86 | 13.25 | 13.79 | +2.99% | |
| 14.25 | 14.50 | 13.38 | 13.39 | -4.15% | |
| 14.01 | 14.20 | 13.81 | 13.97 | -1.96% | |
| 14.01 | 14.40 | 13.86 | 14.25 | +2.37% | |
| 13.76 | 14.08 | 13.67 | 13.92 | +1.24% | |
| 13.81 | 14.50 | 13.74 | 13.75 | -1.57% | |
| 13.00 | 14.00 | 12.77 | 13.97 | +7.21% | |
| 13.22 | 13.22 | 12.90 | 13.03 | -2.03% | |
| 13.16 | 13.47 | 12.93 | 13.30 | +1.03% | |
| 12.38 | 13.26 | 12.21 | 13.17 | +6.34% | |
| 12.43 | 12.60 | 12.24 | 12.38 | -0.32% | |
| 12.46 | 12.85 | 12.21 | 12.42 | -0.32% | |
| 12.20 | 12.53 | 12.20 | 12.46 | +1.22% | |
| 12.20 | 12.57 | 11.84 | 12.31 | -1.83% | |
| 12.66 | 12.73 | 12.42 | 12.54 | -0.63% | |
| 13.60 | 13.67 | 12.61 | 12.62 | -7.75% | |
| 13.95 | 14.05 | 13.51 | 13.68 | -2.98% | |
| 13.04 | 14.50 | 12.74 | 14.10 | +14.26% | |
| 12.51 | 12.60 | 12.28 | 12.34 | -1.75% | |
| 12.50 | 12.59 | 12.16 | 12.56 | +1.13% | |
| 12.14 | 12.48 | 12.07 | 12.42 | +2.56% | |
| 11.69 | 12.45 | 11.60 | 12.11 | +5.49% | |
| 11.74 | 11.82 | 11.41 | 11.48 | -0.95% | |
| 11.40 | 11.69 | 11.24 | 11.59 | +2.11% | |
| 10.62 | 11.36 | 10.62 | 11.35 | +6.67% | |
| 10.47 | 10.74 | 10.42 | 10.64 | +1.04% | |
| 10.61 | 10.65 | 10.22 | 10.53 | +1.15% | |
| 10.58 | 10.72 | 10.28 | 10.41 | -0.38% | |
| 10.01 | 10.73 | 10.01 | 10.45 | +1.75% | |
| 10.51 | 10.68 | 10.03 | 10.27 | -1.25% | |
| 10.50 | 11.29 | 10.35 | 10.40 | +3.64% | |
| 10.22 | 10.32 | 9.95 | 10.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NESR chart for longer ranges.