Nine Energy Service, Inc. (NINE) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +4.8%
- 3M
- +22.1%
- YTD
- +2922.6%
- 1Y
- +1189.0%
- 3Y
- +37.0%
- 5Y
- +35.2%
Loading 10-year price history...
NINE Historical Performance
NINE Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -13.6%
- 2019 annual price return
- -66.0%
- 2020 annual price return
- -64.5%
- 2021 annual price return
- -63.5%
- 2022 annual price return
- +1131.4%
- 2023 annual price return
- -79.0%
- 2024 annual price return
- -59.6%
- 2025 annual price return
- -71.9%
- 2026 annual price return
- -96.5%
NINE Stock Price Trajectory (2018–2026)
As of July 8, 2026, Nine Energy Service, Inc. (NINE) trades at $10.70, representing a +1189.0% return over the past year. The stock has delivered a +351.5% total return over five years (+35.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $40.39 on October 16, 2018. From this peak, NINE has corrected -73.5%, currently trading 200% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers PUMP (+99.4% 1Y), ACDC (-35.9% 1Y), and WTTR (+105.6% 1Y), NINE has outperformed the peer group average. Compare NINE vs PUMP →
NINE Historical Price Data · from 2018
Rows 1–50 of 2,101| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.31 | 11.68 | 10.65 | 10.70 | 72K | -7.12% |
| 2026-07-06 | 11.79 | 11.97 | 11.26 | 11.52 | 26K | -1.20% |
| 2026-07-02 | 12.81 | 12.89 | 11.66 | 11.66 | 51K | -8.55% |
| 2026-07-01 | 13.07 | 13.17 | 12.56 | 12.75 | 75K | -2.00% |
| 2026-06-30 | 13.20 | 13.20 | 12.72 | 13.01 | 155K | +0.70% |
| 2026-06-29 | 13.00 | 13.23 | 12.54 | 12.92 | 70K | +0.16% |
| 2026-06-26 | 11.98 | 12.90 | 11.77 | 12.90 | 57K | +8.04% |
| 2026-06-25 | 11.75 | 12.16 | 11.54 | 11.94 | 31K | +1.27% |
| 2026-06-24 | 11.89 | 11.89 | 11.29 | 11.79 | 35K | -1.67% |
| 2026-06-23 | 11.92 | 12.21 | 11.40 | 11.99 | 142K | -1.96% |
| 2026-06-22 | 11.00 | 12.36 | 10.71 | 12.23 | 234K | +8.71% |
| 2026-06-18 | 11.48 | 11.90 | 11.03 | 11.25 | 373K | -1.23% |
| 2026-06-17 | 11.02 | 12.33 | 10.95 | 11.39 | 197K | +4.02% |
| 2026-06-16 | 9.85 | 11.17 | 9.63 | 10.95 | 117K | +7.35% |
| 2026-06-15 | 10.23 | 10.44 | 9.91 | 10.20 | 30K | -2.02% |
| 2026-06-12 | 9.96 | 10.55 | 9.96 | 10.41 | 49K | +4.10% |
| 2026-06-11 | 10.02 | 10.63 | 9.51 | 10.00 | 53K | +0.30% |
| 2026-06-10 | 9.89 | 10.30 | 9.68 | 9.97 | 50K | +2.57% |
| 2026-06-09 | 10.15 | 10.21 | 9.50 | 9.72 | 88K | -4.80% |
| 2026-06-08 | 10.45 | 10.88 | 9.86 | 10.21 | 70K | -0.10% |
| 2026-06-05 | 11.13 | 11.34 | 10.00 | 10.22 | 45K | -8.26% |
| 2026-06-04 | 11.11 | 11.21 | 10.80 | 11.14 | 19K | +0.27% |
| 2026-06-03 | 11.07 | 11.14 | 10.71 | 11.11 | 55K | +0.09% |
| 2026-06-02 | 10.71 | 11.20 | 10.71 | 11.10 | 44K | +1.09% |
| 2026-06-01 | 10.24 | 11.00 | 10.17 | 10.98 | 47K | +7.23% |
| 2026-05-29 | 10.63 | 11.18 | 10.14 | 10.24 | 51K | -2.57% |
| 2026-05-28 | 10.51 | 10.90 | 10.51 | 10.51 | 9K | -0.38% |
| 2026-05-27 | 10.90 | 11.00 | 10.55 | 10.55 | 21K | -4.52% |
| 2026-05-26 | 10.79 | 11.40 | 10.52 | 11.05 | 119K | +2.31% |
| 2026-05-22 | 10.35 | 10.80 | 10.14 | 10.80 | 31K | +3.85% |
| 2026-05-21 | 10.50 | 10.64 | 10.26 | 10.40 | 17K | -0.76% |
| 2026-05-20 | 10.29 | 10.60 | 10.29 | 10.48 | 21K | -0.10% |
| 2026-05-19 | 10.58 | 10.69 | 10.29 | 10.49 | 29K | -1.04% |
| 2026-05-18 | 10.33 | 10.76 | 10.28 | 10.60 | 25K | +2.51% |
| 2026-05-15 | 10.35 | 10.47 | 10.17 | 10.34 | 14K | +0.19% |
| 2026-05-14 | 10.21 | 10.68 | 10.08 | 10.32 | 66K | -2.18% |
| 2026-05-13 | 10.30 | 10.55 | 10.25 | 10.55 | 18K | +2.43% |
| 2026-05-12 | 10.25 | 10.30 | 10.01 | 10.30 | 50K | 0.00% |
| 2026-05-11 | 10.20 | 10.42 | 10.01 | 10.30 | 29K | +2.90% |
| 2026-05-08 | 9.78 | 10.20 | 9.78 | 10.01 | 31K | +1.62% |
| 2026-05-07 | 9.70 | 10.00 | 9.60 | 9.85 | 20K | -0.51% |
| 2026-05-06 | 9.75 | 10.01 | 9.55 | 9.90 | 38K | -1.49% |
| 2026-05-05 | 10.07 | 10.23 | 9.71 | 10.05 | 13K | +0.70% |
| 2026-05-04 | 9.73 | 10.23 | 9.55 | 9.98 | 144K | +2.67% |
| 2026-05-01 | 9.46 | 9.72 | 9.43 | 9.72 | 24K | +2.21% |
| 2026-04-30 | 9.35 | 9.64 | 9.33 | 9.51 | 8K | +2.04% |
| 2026-04-29 | 9.31 | 9.37 | 9.21 | 9.32 | 9K | +1.30% |
| 2026-04-28 | 9.37 | 9.46 | 9.17 | 9.20 | 12K | -2.13% |
| 2026-04-27 | 9.26 | 9.50 | 9.26 | 9.40 | 14K | +0.21% |
| 2026-04-24 | 9.15 | 9.38 | 9.03 | 9.38 | 37K | +3.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NINE — Frequently Asked Questions
Quick answers to the most common questions about buying NINE stock.
How has NINE stock performed recently?
NINE returned +1189.0% over the past year, beating its 5-year annualized CAGR of +35.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NINE's all-time high price?
Nine Energy Service, Inc. reached $40.39 on 2018-10-16. The 52-week high is $13.23. Current 1-year return of +1189.0% places the stock closer to historical peaks.
Where can I download NINE historical price data?
This page provides NINE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.