Nine Energy Service, Inc. (NINE) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
NINE Historical Performance
Short-Term Returns
NINE Stock Price Trajectory (2018–2026)
As of May 8, 2026, Nine Energy Service, Inc. (NINE) trades at $9.85, representing a +1505.8% return over the past year. The stock has delivered a +385.2% total return over five years (+37.1% 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 -75.6%, currently trading 544% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers PUMP (+201.4% 1Y), ACDC (+55.9% 1Y), and WTTR (+130.4% 1Y), NINE has outperformed the peer group average. Compare NINE vs PUMP →
NINE Historical Price Data (2025–2026)
Showing 30 of 2,061 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 9.01 | 9.17 | 9.01 | 9.10 | 21K | +0.11% |
| 2026-04-22 | 9.00 | 9.09 | 8.50 | 9.09 | 55K | +1.79% |
| 2026-04-21 | 8.61 | 9.00 | 8.61 | 8.93 | 45K | +7.59% |
| 2026-04-20 | 8.76 | 8.96 | 8.20 | 8.30 | 48K | -5.14% |
| 2026-04-17 | 8.13 | 9.00 | 8.13 | 8.75 | 28K | -2.02% |
| 2026-04-16 | 8.60 | 9.00 | 8.60 | 8.93 | 22K | +3.12% |
| 2026-04-15 | 8.66 | 8.66 | 8.66 | 8.66 | 4K | -1.03% |
| 2026-04-13 | 8.61 | 8.76 | 8.50 | 8.75 | 33K | +0.46% |
| 2026-04-10 | 8.01 | 8.76 | 8.01 | 8.71 | 26K | +2.23% |
| 2026-04-09 | 8.66 | 8.75 | 8.52 | 8.52 | 21K | -1.16% |
| 2026-04-08 | 8.75 | 8.88 | 8.62 | 8.62 | 35K | -1.60% |
| 2026-04-07 | 8.51 | 8.82 | 8.51 | 8.76 | 53K | +2.10% |
| 2026-04-06 | 0.59 | 8.69 | 0.59 | 8.58 | 77K | +68540.00% |
| 2026-03-02 | 0.01 | 0.02 | 0.01 | 0.01 | 679K | -10.71% |
| 2026-02-27 | 0.02 | 0.02 | 0.01 | 0.01 | 1.15M | +12.90% |
| 2026-02-26 | 0.01 | 0.02 | 0.01 | 0.01 | 620K | +3.33% |
| 2026-02-25 | 0.01 | 0.01 | 0.01 | 0.01 | 376K | 0.00% |
| 2026-02-24 | 0.01 | 0.01 | 0.01 | 0.01 | 230K | 0.00% |
| 2026-02-23 | 0.01 | 0.03 | 0.01 | 0.01 | 877K | -35.83% |
| 2026-02-20 | 0.59 | 0.59 | 0.02 | 0.02 | 0 | -6.50% |
See NINE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NINE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NINE vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonNINE — Frequently Asked Questions
Quick answers to the most common questions about buying NINE stock.
How has NINE stock performed recently?
NINE returned +1505.8% over the past year, beating its 5-year annualized CAGR of +37.1%. 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 $10.23. Current 1-year return of +1505.8% 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.