National Energy Services Reunited(NESR)
$21.98+1.60 (+7.85%)
NESR
National Energy Services Reunited historical prices
$21.98
At close:+1.60 (+7.85%)
Want to see NESR full AI Analyst Report?
National Energy Services Reunited (NESR) Historical Prices
479 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.32 | 22.24 | 20.33 | 21.98 | 21.98 | +7.85% | 2,724,517 | 1.11 |
| Nov 10, 2026 | 19.08 | 20.57 | 18.84 | 20.38 | 20.38 | +2.10% | 2,405,187 | 0.99 |
| Nov 09, 2026 | 19.80 | 20.92 | 18.65 | 19.55 | 19.55 | -2.05% | 4,386,992 | 1.83 |
| Nov 06, 2026 | 19.73 | 20.24 | 19.14 | 19.96 | 19.96 | +3.96% | 2,620,073 | 1.09 |
| Nov 05, 2026 | 21.40 | 21.48 | 19.09 | 19.20 | 19.20 | -10.66% | 3,054,940 | 1.22 |
| Nov 04, 2026 | 20.47 | 21.63 | 19.45 | 21.49 | 21.49 | +3.87% | 4,591,024 | 1.87 |
| Nov 03, 2026 | 21.33 | 21.90 | 20.64 | 20.69 | 20.69 | -1.34% | 1,951,507 | 0.80 |
| Nov 02, 2026 | 21.41 | 21.94 | 20.80 | 20.97 | 20.97 | -1.60% | 1,852,338 | 0.76 |
| Oct 30, 2026 | 20.79 | 21.39 | 20.61 | 21.31 | 21.31 | -0.56% | 1,475,919 | 0.60 |
| Oct 29, 2026 | 21.48 | 22.11 | 21.25 | 21.43 | 21.43 | -1.43% | 1,239,121 | 0.51 |
| Oct 28, 2026 | 21.20 | 22.06 | 20.89 | 21.74 | 21.74 | +2.74% | 1,662,239 | 0.68 |
| Oct 27, 2026 | 20.45 | 21.43 | 20.45 | 21.16 | 21.16 | +4.34% | 1,561,015 | 0.64 |
| Oct 26, 2026 | 20.26 | 20.81 | 20.06 | 20.28 | 20.28 | -0.88% | 1,650,263 | 0.67 |
| Oct 23, 2026 | 19.66 | 21.09 | 19.11 | 20.46 | 20.46 | +4.33% | 2,006,397 | 0.82 |
| Oct 22, 2026 | 21.27 | 21.46 | 19.23 | 19.61 | 19.61 | -9.59% | 4,988,388 | 2.08 |
| Oct 21, 2026 | 21.18 | 22.98 | 21.17 | 21.69 | 21.69 | +2.84% | 7,337,060 | 3.19 |
| Oct 20, 2026 | 19.20 | 21.22 | 19.06 | 21.09 | 21.09 | +11.12% | 6,175,741 | 2.76 |
| Oct 19, 2026 | 19.00 | 19.23 | 18.68 | 18.98 | 18.98 | +1.33% | 2,600,144 | 1.17 |
| Oct 16, 2026 | 19.00 | 19.63 | 18.58 | 18.73 | 18.73 | -1.99% | 3,246,841 | 1.47 |
| Oct 15, 2026 | 18.93 | 19.54 | 18.45 | 19.11 | 19.11 | -2.40% | 3,757,916 | 1.73 |
| Oct 14, 2026 | 20.78 | 20.98 | 19.25 | 19.58 | 19.58 | -6.89% | 4,630,242 | 2.17 |
| Oct 13, 2026 | 20.63 | 21.31 | 20.43 | 21.03 | 21.03 | +0.62% | 3,258,964 | 1.55 |
| Oct 12, 2026 | 22.78 | 23.06 | 20.83 | 20.90 | 20.90 | -8.25% | 4,497,917 | 2.18 |
| Oct 09, 2026 | 23.24 | 23.46 | 22.58 | 22.78 | 22.78 | -1.98% | 2,035,740 | 0.99 |
| Oct 08, 2026 | 23.71 | 23.97 | 23.03 | 23.24 | 23.24 | -1.65% | 2,632,212 | 1.29 |
| Oct 07, 2026 | 24.12 | 24.41 | 23.54 | 23.63 | 23.63 | -3.59% | 2,595,960 | 1.28 |
| Oct 06, 2026 | 23.79 | 25.00 | 23.61 | 24.51 | 24.51 | +1.79% | 3,651,150 | 1.83 |
| Oct 05, 2026 | 24.30 | 25.11 | 24.01 | 24.08 | 24.08 | -2.39% | 2,978,357 | 1.50 |
| Oct 02, 2026 | 24.78 | 26.02 | 24.46 | 24.67 | 24.67 | -1.06% | 3,230,037 | 1.63 |
| Oct 01, 2026 | 25.35 | 25.62 | 24.36 | 24.94 | 24.94 | -2.10% | 2,993,968 | 1.52 |
| Sep 30, 2026 | 27.00 | 27.24 | 25.13 | 25.47 | 25.47 | -3.85% | 4,391,266 | 2.32 |
| Sep 29, 2026 | 28.62 | 28.93 | 25.77 | 26.49 | 26.49 | -11.14% | 5,335,983 | 2.89 |
| Sep 28, 2026 | 32.52 | 32.52 | 29.75 | 29.81 | 29.81 | -7.22% | 2,352,709 | 1.27 |
| Sep 25, 2026 | 32.66 | 33.27 | 31.95 | 32.13 | 32.13 | -1.95% | 1,405,427 | 0.75 |
| Sep 24, 2026 | 32.99 | 33.18 | 32.34 | 32.77 | 32.77 | -0.12% | 1,496,103 | 0.79 |
| Sep 23, 2026 | 32.91 | 33.08 | 32.11 | 32.81 | 32.81 | -0.85% | 998,816 | 0.50 |
| Sep 22, 2026 | 32.60 | 33.63 | 32.40 | 33.09 | 33.09 | +2.13% | 1,969,520 | 0.97 |
| Sep 21, 2026 | 32.63 | 32.82 | 32.00 | 32.40 | 32.40 | -0.55% | 1,821,481 | 0.89 |
| Sep 18, 2026 | 32.28 | 32.98 | 32.08 | 32.58 | 32.58 | +0.28% | 3,245,526 | 1.60 |
| Sep 17, 2026 | 32.28 | 32.99 | 31.68 | 32.49 | 32.49 | +3.18% | 2,490,702 | 1.24 |
| Sep 16, 2026 | 32.31 | 32.64 | 30.75 | 31.49 | 31.49 | -1.87% | 1,282,479 | 0.61 |
| Sep 15, 2026 | 32.69 | 33.34 | 31.93 | 32.09 | 32.09 | -1.99% | 1,615,869 | 0.77 |
| Sep 14, 2026 | 33.15 | 33.17 | 31.75 | 32.74 | 32.74 | -2.39% | 1,792,344 | 0.86 |
| Sep 11, 2026 | 34.21 | 34.90 | 33.35 | 33.54 | 33.54 | -0.83% | 1,319,004 | 0.63 |
| Sep 10, 2026 | 34.41 | 34.84 | 33.45 | 33.82 | 33.82 | -2.54% | 1,018,902 | 0.48 |
| Sep 09, 2026 | 34.20 | 35.45 | 34.20 | 34.70 | 34.70 | +1.52% | 1,367,439 | 0.63 |
| Sep 08, 2026 | 35.00 | 35.40 | 34.09 | 34.18 | 34.18 | -1.64% | 1,472,097 | 0.68 |
| Sep 07, 2026 | 34.29 | 34.90 | 33.94 | 34.75 | 34.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 34.29 | 34.90 | 33.94 | 34.75 | 34.75 | +0.72% | 1,618,432 | 0.75 |
| Sep 03, 2026 | 34.39 | 34.86 | 34.00 | 34.50 | 34.50 | -0.69% | 1,065,883 | 0.49 |
