Nine Energy Service Stock Price History
NYSE: NINEEnergyOilfield Services/EquipmentUSD
7.74-0.08 (-1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NINE price history at a glance
The price history for Nine Energy Service (NINE) on this page begins on March 30, 2026, when the stock closed at $8.11; it most recently closed at $7.74 on October 5, 2026. The highest price in this record is $13.23, reached on June 29, 2026; the latest close is 41.5% below that peak. 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 2026
- $13.23
- Date of high
- Jun 29, 2026
- Low since 2026
- $7.32
- Date of low
- Mar 30, 2026
- 52-week high
- $13.23
- 52-week low
- $7.32
- IPO year
- 2026
- Last close
- $7.74
NINE returns
1 week
+2.38%
1 month
-20.94%
3 months
-29.19%
6 months
-11.14%
NINE price return, excluding dividends.
NINE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.87 | 8.03 | 7.60 | 7.74 | -1.02% | |
| 7.94 | 8.09 | 7.82 | 7.82 | -2.13% | |
| 7.91 | 8.06 | 7.53 | 7.99 | +0.25% | |
| 7.92 | 8.00 | 7.52 | 7.97 | +0.63% | |
| 7.57 | 8.06 | 7.46 | 7.92 | +4.76% | |
| 7.39 | 7.92 | 7.33 | 7.56 | +1.89% | |
| 7.50 | 7.83 | 7.42 | 7.42 | -0.80% | |
| 7.50 | 8.54 | 7.45 | 7.48 | -2.48% | |
| 8.25 | 8.36 | 7.67 | 7.67 | -7.92% | |
| 8.68 | 8.89 | 8.31 | 8.33 | -3.14% | |
| 8.59 | 8.86 | 8.54 | 8.60 | -0.35% | |
| 8.95 | 9.03 | 8.55 | 8.63 | -3.68% | |
| 9.14 | 9.34 | 8.91 | 8.96 | -1.97% | |
| 9.08 | 9.69 | 8.92 | 9.14 | -2.97% | |
| 10.55 | 10.60 | 9.26 | 9.42 | -10.71% | |
| 10.10 | 10.59 | 10.10 | 10.55 | +5.39% | |
| 10.01 | 10.56 | 9.95 | 10.01 | +1.01% | |
| 10.11 | 10.48 | 9.91 | 9.91 | -3.22% | |
| 10.31 | 10.57 | 10.22 | 10.24 | 0.00% | |
| 10.51 | 10.70 | 10.23 | 10.24 | -2.57% | |
| 10.37 | 10.71 | 10.02 | 10.51 | +2.54% | |
| 9.83 | 10.35 | 9.83 | 10.25 | +4.70% | |
| 10.40 | 10.48 | 9.79 | 9.79 | -4.02% | |
| 10.31 | 10.64 | 10.20 | 10.20 | -0.49% | |
| 10.45 | 10.70 | 10.21 | 10.25 | -0.39% | |
| 10.60 | 10.73 | 10.29 | 10.29 | -3.29% | |
| 10.34 | 10.83 | 10.33 | 10.64 | +2.01% | |
| 10.80 | 10.96 | 10.43 | 10.43 | -1.97% | |
| 10.80 | 11.00 | 10.64 | 10.64 | 0.00% | |
| 10.54 | 10.94 | 10.36 | 10.64 | +0.85% | |
| 10.49 | 10.90 | 10.39 | 10.55 | +0.96% | |
| 10.47 | 11.01 | 10.36 | 10.45 | -1.04% | |
| 10.87 | 10.93 | 10.33 | 10.56 | -3.21% | |
| 11.75 | 11.98 | 10.65 | 10.91 | -5.54% | |
| 10.50 | 12.72 | 10.48 | 11.55 | +13.46% | |
| 10.55 | 10.89 | 10.15 | 10.18 | -3.51% | |
| 10.24 | 11.06 | 10.14 | 10.55 | +4.15% | |
| 10.83 | 11.25 | 10.13 | 10.13 | -9.39% | |
| 10.81 | 11.20 | 10.68 | 11.18 | +3.61% | |
| 10.27 | 11.00 | 10.27 | 10.79 | +6.10% | |
| 10.73 | 10.96 | 10.17 | 10.17 | -4.42% | |
| 10.28 | 10.73 | 10.23 | 10.64 | +1.82% | |
| 10.49 | 10.56 | 10.19 | 10.45 | -0.38% | |
| 10.19 | 10.88 | 10.07 | 10.49 | +3.25% | |
| 10.42 | 10.75 | 10.06 | 10.16 | -2.59% | |
| 9.58 | 10.71 | 9.00 | 10.43 | -7.04% | |
| 11.76 | 11.76 | 10.89 | 11.22 | -5.08% | |
| 11.07 | 12.40 | 10.96 | 11.82 | +6.49% | |
| 11.57 | 11.61 | 10.10 | 11.10 | -2.20% | |
| 12.19 | 12.25 | 11.35 | 11.35 | -7.27% | |
| 10.75 | 12.24 | 10.75 | 12.24 | +9.78% | |
| 11.50 | 11.56 | 10.41 | 11.15 | -2.11% | |
| 11.76 | 11.76 | 11.02 | 11.39 | -2.73% | |
| 12.30 | 12.30 | 11.22 | 11.71 | -5.64% | |
| 12.20 | 12.41 | 11.05 | 12.41 | +1.72% | |
| 11.96 | 12.45 | 11.36 | 12.20 | +2.52% | |
| 11.67 | 12.00 | 11.30 | 11.90 | +3.39% | |
| 11.25 | 11.78 | 11.25 | 11.51 | +0.52% | |
| 10.65 | 11.60 | 10.14 | 11.45 | +1.15% | |
| 11.56 | 11.65 | 11.00 | 11.32 | -1.82% | |
| 11.98 | 12.01 | 11.50 | 11.53 | -3.03% | |
| 11.63 | 12.04 | 11.32 | 11.89 | +3.30% | |
| 11.32 | 11.62 | 11.26 | 11.51 | +2.49% | |
| 11.01 | 11.65 | 10.99 | 11.23 | +2.74% | |
| 11.47 | 11.47 | 10.82 | 10.93 | -4.29% | |
| 11.60 | 11.60 | 11.07 | 11.42 | -0.87% | |
| 10.97 | 11.57 | 10.97 | 11.52 | +7.66% | |
| 11.31 | 11.68 | 10.65 | 10.70 | -7.12% | |
| 11.79 | 11.98 | 11.26 | 11.52 | -1.20% | |
| 12.81 | 12.89 | 11.66 | 11.66 | -8.55% | |
| 13.07 | 13.17 | 12.56 | 12.75 | -2.00% | |
| 13.20 | 13.20 | 12.72 | 13.01 | +0.70% | |
| 13.00 | 13.23 | 12.54 | 12.92 | +0.47% | |
| 11.98 | 12.90 | 11.77 | 12.86 | +7.71% | |
| 11.75 | 12.16 | 11.55 | 11.94 | +1.27% | |
| 11.89 | 11.89 | 11.30 | 11.79 | -1.67% | |
| 11.92 | 12.21 | 11.40 | 11.99 | -1.96% | |
| 11.00 | 12.36 | 10.71 | 12.23 | +8.71% | |
| 11.48 | 11.90 | 11.03 | 11.25 | -1.23% | |
| 11.02 | 12.33 | 10.95 | 11.39 | +2.34% | |
| 9.85 | 11.50 | 9.63 | 11.13 | +9.12% | |
| 10.23 | 10.44 | 9.92 | 10.20 | -2.02% | |
| 10.02 | 10.55 | 10.02 | 10.41 | +4.10% | |
| 10.02 | 10.64 | 9.51 | 10.00 | +0.30% | |
| 9.89 | 10.30 | 9.68 | 9.97 | +0.20% | |
| 10.15 | 10.21 | 9.50 | 9.95 | -2.55% | |
| 10.45 | 10.88 | 9.84 | 10.21 | -0.10% | |
| 11.13 | 11.34 | 10.00 | 10.22 | -8.26% | |
| 11.11 | 11.21 | 10.80 | 11.14 | +0.27% | |
| 11.07 | 11.15 | 10.71 | 11.11 | +0.09% | |
| 10.71 | 11.20 | 10.71 | 11.10 | +5.71% | |
| 10.24 | 11.00 | 10.17 | 10.50 | +2.54% | |
| 10.63 | 11.18 | 10.14 | 10.24 | -2.57% | |
| 10.51 | 10.90 | 10.51 | 10.51 | -0.38% | |
| 10.90 | 11.00 | 10.55 | 10.55 | -4.52% | |
| 10.79 | 11.40 | 10.52 | 11.05 | +2.31% | |
| 10.35 | 10.80 | 10.14 | 10.80 | +3.85% | |
| 10.50 | 10.64 | 10.26 | 10.40 | -0.76% | |
| 10.29 | 10.60 | 10.29 | 10.48 | -0.10% | |
| 10.58 | 10.69 | 10.14 | 10.49 | -1.04% | |
| 10.33 | 10.76 | 10.28 | 10.60 | +2.51% | |
| 10.35 | 10.47 | 10.17 | 10.34 | -0.58% | |
| 10.21 | 10.70 | 10.08 | 10.40 | +0.19% | |
| 10.30 | 10.56 | 10.25 | 10.38 | +0.78% | |
| 10.25 | 10.30 | 10.01 | 10.30 | 0.00% | |
| 10.20 | 10.42 | 10.01 | 10.30 | +2.90% | |
| 9.78 | 10.20 | 9.78 | 10.01 | +1.62% | |
| 9.70 | 10.00 | 9.60 | 9.85 | -0.51% | |
| 9.75 | 10.01 | 9.55 | 9.90 | -1.49% | |
| 10.07 | 10.23 | 9.72 | 10.05 | +0.70% | |
| 9.73 | 10.23 | 9.55 | 9.98 | +2.67% | |
| 9.46 | 9.72 | 9.43 | 9.72 | +2.21% | |
| 9.35 | 9.65 | 9.33 | 9.51 | +2.04% | |
| 9.31 | 9.39 | 9.21 | 9.32 | +1.30% | |
| 9.37 | 9.50 | 9.17 | 9.20 | -2.13% | |
| 9.26 | 9.50 | 9.26 | 9.40 | +0.21% | |
| 9.15 | 9.38 | 9.03 | 9.38 | +3.08% | |
| 9.01 | 9.17 | 9.01 | 9.10 | +0.11% | |
| 9.00 | 9.09 | 8.50 | 9.09 | +1.79% | |
| 8.61 | 9.00 | 8.61 | 8.93 | +7.59% | |
| 8.76 | 8.96 | 8.20 | 8.30 | -5.14% | |
| 8.13 | 9.00 | 8.13 | 8.75 | -1.91% | |
| 8.60 | 9.00 | 8.60 | 8.92 | +1.36% | |
| 8.66 | 8.80 | 8.66 | 8.80 | +0.46% | |
| 8.79 | 8.80 | 8.56 | 8.76 | +0.11% | |
| 8.61 | 8.85 | 8.50 | 8.75 | +0.46% | |
| 8.01 | 8.76 | 8.01 | 8.71 | +2.23% | |
| 8.75 | 8.75 | 8.52 | 8.52 | -4.80% | |
| 8.75 | 8.95 | 8.50 | 8.95 | +2.17% | |
| 8.51 | 8.82 | 8.51 | 8.76 | +2.10% | |
| 8.13 | 8.69 | 8.13 | 8.58 | +5.80% | |
| 8.01 | 8.48 | 7.77 | 8.11 | +1.37% | |
| 8.16 | 8.84 | 7.76 | 8.00 | -2.44% | |
| 9.80 | 10.50 | 7.32 | 8.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NINE chart for longer ranges.