Nine Energy Service, Inc. Common Stock (NINE)

Historical Prices For Nine Energy Service, Inc. Common Stock (NINE)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.70	0.73	0.66	0.67	2,674,646	0.67
10/23/2025	0.60	0.86	0.60	0.70	14,127,394	0.70
10/22/2025	0.55	0.59	0.53	0.58	1,950,260	0.58
10/21/2025	0.57	0.61	0.56	0.57	699,448	0.57
10/20/2025	0.60	0.60	0.56	0.58	955,197	0.58
10/17/2025	0.56	0.58	0.54	0.55	593,959	0.55
10/16/2025	0.63	0.64	0.53	0.55	921,697	0.55
10/15/2025	0.61	0.64	0.58	0.58	953,399	0.58
10/14/2025	0.59	0.64	0.53	0.62	2,318,401	0.62
10/13/2025	0.60	0.61	0.57	0.59	404,013	0.59
10/10/2025	0.62	0.64	0.55	0.57	1,333,464	0.57
10/09/2025	0.63	0.64	0.61	0.62	336,802	0.62
10/08/2025	0.64	0.65	0.63	0.64	306,602	0.64
10/07/2025	0.65	0.66	0.61	0.63	688,095	0.63
10/06/2025	0.63	0.68	0.63	0.65	675,331	0.65
10/03/2025	0.64	0.67	0.63	0.65	534,687	0.65
10/02/2025	0.63	0.64	0.62	0.63	359,259	0.63
10/01/2025	0.62	0.64	0.62	0.63	316,338	0.63
9/30/2025	0.66	0.67	0.62	0.63	613,643	0.63
9/29/2025	0.70	0.71	0.65	0.66	698,912	0.66
9/26/2025	0.67	0.70	0.67	0.69	439,026	0.69
9/25/2025	0.72	0.72	0.67	0.68	942,878	0.68
9/24/2025	0.70	0.70	0.65	0.70	818,300	0.70
9/23/2025	0.65	0.68	0.63	0.64	1,087,489	0.64
9/22/2025	0.64	0.65	0.62	0.65	358,234	0.65
9/19/2025	0.65	0.66	0.64	0.65	649,277	0.65
9/18/2025	0.68	0.69	0.65	0.66	449,721	0.66
9/17/2025	0.69	0.71	0.67	0.69	491,750	0.69
9/16/2025	0.71	0.72	0.69	0.71	206,883	0.71
9/15/2025	0.72	0.74	0.70	0.71	619,570	0.71
9/12/2025	0.69	0.72	0.68	0.70	316,984	0.70
9/11/2025	0.68	0.72	0.68	0.71	348,568	0.71
9/10/2025	0.68	0.71	0.68	0.70	762,370	0.70
9/09/2025	0.65	0.70	0.65	0.69	475,361	0.69
9/08/2025	0.65	0.68	0.64	0.66	336,881	0.66
9/05/2025	0.72	0.72	0.64	0.66	429,828	0.66
9/04/2025	0.65	0.67	0.64	0.66	346,827	0.66
9/03/2025	0.68	0.69	0.64	0.66	440,139	0.66
9/02/2025	0.66	0.69	0.65	0.67	505,186	0.67
8/29/2025	0.69	0.70	0.67	0.69	517,434	0.69
8/28/2025	0.67	0.69	0.63	0.69	930,990	0.69
8/27/2025	0.65	0.65	0.62	0.63	428,209	0.63
8/26/2025	0.59	0.65	0.59	0.63	700,679	0.63
8/25/2025	0.60	0.60	0.57	0.59	583,229	0.59
8/22/2025	0.56	0.60	0.54	0.57	2,016,858	0.57
8/21/2025	0.57	0.59	0.54	0.56	1,136,385	0.56
8/20/2025	0.60	0.63	0.55	0.58	947,858	0.58
8/19/2025	0.65	0.67	0.55	0.58	1,326,460	0.58
8/18/2025	0.65	0.67	0.64	0.66	305,831	0.66
8/15/2025	0.62	0.66	0.60	0.65	390,781	0.65
8/14/2025	0.63	0.63	0.60	0.62	348,137	0.62
8/13/2025	0.62	0.64	0.61	0.63	246,939	0.63
8/12/2025	0.58	0.65	0.58	0.62	448,719	0.62
8/11/2025	0.63	0.66	0.59	0.61	744,726	0.61
8/08/2025	0.65	0.69	0.62	0.63	1,332,699	0.63
8/07/2025	0.66	0.71	0.65	0.67	465,805	0.67
8/06/2025	0.70	0.73	0.68	0.68	511,235	0.68
8/05/2025	0.72	0.73	0.69	0.71	516,284	0.71
8/04/2025	0.70	0.73	0.68	0.73	496,812	0.73
8/01/2025	0.76	0.76	0.70	0.72	885,472	0.72
7/31/2025	0.78	0.78	0.75	0.76	551,415	0.76
7/30/2025	0.81	0.81	0.76	0.77	543,062	0.77
7/29/2025	0.77	0.82	0.75	0.81	954,110	0.81
7/28/2025	0.82	0.82	0.77	0.79	939,389	0.79
7/25/2025	0.81	0.83	0.76	0.77	553,701	0.77