National Energy Services ... (NESR)
NASDAQ: NESR
· Real-Time Price · USD
10.53
0.03 (0.29%)
At close: Sep 26, 2025, 3:59 PM
10.52
-0.09%
After-hours: Sep 26, 2025, 05:44 PM EDT
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.55 | 10.74 | 10.41 | 10.53 | 10.53 | 0.29% | 479,042 |
| Sep 25, 2025 | 10.44 | 10.64 | 10.26 | 10.50 | 10.50 | 0.19% | 365,300 |
| Sep 24, 2025 | 10.48 | 10.68 | 10.44 | 10.48 | 10.48 | 0.96% | 505,900 |
| Sep 23, 2025 | 10.29 | 10.80 | 10.29 | 10.38 | 10.38 | 1.07% | 961,500 |
| Sep 22, 2025 | 10.00 | 10.32 | 9.93 | 10.27 | 10.27 | 0.88% | 650,100 |
| Sep 19, 2025 | 10.37 | 10.39 | 9.92 | 10.18 | 10.18 | -2.21% | 2,076,200 |
| Sep 18, 2025 | 10.63 | 10.63 | 10.24 | 10.41 | 10.41 | -1.23% | 851,700 |
| Sep 17, 2025 | 10.44 | 10.65 | 10.36 | 10.54 | 10.54 | 1.05% | 599,400 |
| Sep 16, 2025 | 10.40 | 10.54 | 10.20 | 10.43 | 10.43 | 0.87% | 640,000 |
| Sep 15, 2025 | 10.32 | 10.47 | 10.20 | 10.34 | 10.34 | 0.88% | 689,200 |
| Sep 12, 2025 | 10.39 | 10.50 | 10.21 | 10.25 | 10.25 | -0.87% | 757,500 |
| Sep 11, 2025 | 10.06 | 10.43 | 10.06 | 10.34 | 10.34 | 2.99% | 783,100 |
| Sep 10, 2025 | 9.75 | 10.05 | 9.51 | 10.04 | 10.04 | 3.08% | 796,500 |
| Sep 9, 2025 | 9.70 | 9.99 | 9.68 | 9.74 | 9.74 | 1.56% | 714,200 |
| Sep 8, 2025 | 9.50 | 9.59 | 9.31 | 9.59 | 9.59 | 0.63% | 548,400 |
| Sep 5, 2025 | 9.62 | 9.78 | 9.38 | 9.53 | 9.53 | -1.85% | 618,300 |
| Sep 4, 2025 | 9.30 | 9.77 | 9.29 | 9.71 | 9.71 | 3.74% | 748,600 |
| Sep 3, 2025 | 9.35 | 9.49 | 9.15 | 9.36 | 9.36 | -0.21% | 579,900 |
| Sep 2, 2025 | 9.38 | 9.47 | 9.25 | 9.38 | 9.38 | 0.21% | 687,700 |
| Aug 29, 2025 | 9.10 | 9.38 | 9.10 | 9.36 | 9.36 | 3.20% | 960,600 |