Free Trial

Nine Energy Service (NINE) Stock Chart & Stock Price History

Nine Energy Service logo
$0.88 +0.03 (+3.66%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$0.90 +0.01 (+1.56%)
As of 05/2/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Nine Energy Service Stock Price Performance

5 Day
Performance
+6.80%
1 Month
Performance
-8.95%
3 Month
Performance
-26.09%
6 Month
Performance
-13.41%
Year-To-Date
Performance
-21.14%
1 Year
Performance
-59.85%
Receive NINE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nine Energy Service and its competitors with MarketBeat's FREE daily newsletter.

NINE Stock Chart for Sunday, May, 4, 2025

Nine Energy Service Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.85$0.88
+3.66%
$0.91$0.86529,781 shs$37.40 million
05/01/2025$0.84$0.85
+1.43%
$0.86$0.80432,567 shs$36.08 million
04/30/2025$0.83$0.84
+1.57%
$0.86$0.80375,940 shs$35.57 million
04/29/2025$0.83$0.83$0.84$0.81170,735 shs$35.02 million
04/28/2025$0.82$0.83
+0.98%
$0.89$0.82370,512 shs$35.02 million
04/25/2025$0.81$0.82
+0.75%
$0.85$0.80379,267 shs$34.68 million
04/24/2025$0.79$0.81
+2.96%
$0.83$0.77446,924 shs$34.43 million
04/23/2025$0.75$0.79
+4.85%
$0.80$0.75377,271 shs$33.44 million
04/22/2025$0.75$0.75
+1.07%
$0.78$0.73334,864 shs$31.89 million
04/21/2025$0.79$0.75
-5.34%
$0.82$0.74395,667 shs$31.55 million
04/18/2025$0.79$0.79$0.85$0.74595,459 shs$33.33 million
04/17/2025$0.72$0.79
+9.31%
$0.85$0.74595,459 shs$33.33 million
04/16/2025$0.73$0.72
-1.64%
$0.75$0.70521,875 shs$30.49 million
04/15/2025$0.77$0.73
-4.41%
$0.81$0.72624,178 shs$31.00 million
04/14/2025$0.81$0.77
-5.46%
$0.85$0.76967,923 shs$32.43 million
04/11/2025$0.83$0.81
-2.29%
$0.86$0.80723,614 shs$34.30 million
04/10/2025$0.91$0.83
-8.40%
$0.92$0.80701,054 shs$35.11 million
04/09/2025$0.90$0.91
+0.22%
$0.99$0.822.38 million shs$38.33 million
04/09/2025$0.90$0.91
+0.22%
$0.99$0.822.38 million shs$38.33 million
04/08/2025$0.93$0.90
-2.90%
$0.98$0.90378,194 shs$38.24 million
04/08/2025$0.93$0.90
-2.90%
$0.98$0.90378,194 shs$38.24 million
04/07/2025$0.97$0.93
-4.12%
$1.02$0.85864,049 shs$39.39 million
04/04/2025$1.04$0.97
-6.28%
$1.02$0.951.46 million shs$41.08 million
04/03/2025$1.18$1.04
-11.91%
$1.10$1.021.13 million shs$43.83 million

This page (NYSE:NINE) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners