Nine Energy Service, Inc. (NINE) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -6.6%
- 3M
- -28.7%
- YTD
- +2001.7%
- 1Y
- +1387.7%
- 3Y
- +29.4%
- 5Y
- +30.8%
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
- +2086.4%
NINE Stock Price Trajectory (2018–2026)
As of November 8, 2026, Nine Energy Service, Inc. (NINE) trades at $7.44, representing a +1387.7% return over the past year. The stock has delivered a +283.5% total return over five years (+30.8% 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 -81.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers PUMP (-40.6% 1Y), ACDC (-41.2% 1Y), and WTTR (+42.8% 1Y), NINE has outperformed the peer group average. Compare NINE vs PUMP →
NINE Historical Price Data · from 2018
Rows 1–50 of 2,193| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.84 | 7.44 | 6.80 | 7.44 | 36K | +9.57% |
| 2026-11-05 | 7.25 | 7.29 | 6.50 | 6.79 | 38K | -6.47% |
| 2026-11-04 | 7.31 | 7.42 | 7.09 | 7.26 | 17K | -2.81% |
| 2026-11-03 | 7.29 | 7.65 | 7.29 | 7.47 | 11K | +0.95% |
| 2026-11-02 | 8.10 | 8.39 | 7.00 | 7.40 | 65K | -5.61% |
| 2026-10-30 | 7.93 | 8.04 | 7.80 | 7.84 | 7K | -0.25% |
| 2026-10-29 | 8.15 | 8.15 | 7.81 | 7.86 | 16K | -3.44% |
| 2026-10-28 | 7.82 | 8.15 | 7.71 | 8.14 | 8K | +3.83% |
| 2026-10-27 | 7.79 | 7.93 | 7.72 | 7.84 | 12K | -1.26% |
| 2026-10-26 | 7.50 | 7.94 | 7.50 | 7.94 | 13K | +3.12% |
| 2026-10-23 | 7.67 | 7.87 | 7.67 | 7.70 | 29K | +0.52% |
| 2026-10-22 | 8.25 | 8.25 | 7.66 | 7.66 | 53K | -8.15% |
| 2026-10-21 | 8.50 | 8.50 | 8.13 | 8.34 | 20K | -1.77% |
| 2026-10-20 | 8.25 | 8.63 | 8.25 | 8.49 | 12K | +3.66% |
| 2026-10-19 | 8.26 | 8.61 | 7.81 | 8.19 | 24K | -2.38% |
| 2026-10-16 | 8.28 | 8.44 | 7.99 | 8.39 | 29K | +1.08% |
| 2026-10-15 | 8.02 | 8.33 | 7.75 | 8.30 | 20K | +3.88% |
| 2026-10-14 | 7.99 | 8.10 | 7.85 | 7.99 | 13K | +0.50% |
| 2026-10-13 | 7.85 | 8.14 | 7.75 | 7.95 | 16K | -1.00% |
| 2026-10-12 | 7.75 | 8.12 | 7.75 | 8.03 | 16K | +3.75% |
| 2026-10-09 | 7.87 | 8.07 | 7.60 | 7.74 | 26K | -1.02% |
| 2026-10-08 | 7.94 | 8.09 | 7.82 | 7.82 | 40K | -2.13% |
| 2026-10-07 | 7.91 | 8.06 | 7.53 | 7.99 | 25K | +0.25% |
| 2026-10-06 | 7.92 | 8.00 | 7.52 | 7.97 | 35K | +0.63% |
| 2026-10-05 | 7.57 | 8.06 | 7.46 | 7.92 | 26K | +4.76% |
| 2026-10-02 | 7.39 | 7.92 | 7.33 | 7.56 | 64K | +1.89% |
| 2026-10-01 | 7.50 | 7.83 | 7.42 | 7.42 | 27K | -0.80% |
| 2026-09-30 | 7.50 | 8.54 | 7.45 | 7.48 | 125K | -2.48% |
| 2026-09-29 | 8.25 | 8.36 | 7.67 | 7.67 | 46K | -7.92% |
| 2026-09-28 | 8.68 | 8.89 | 8.31 | 8.33 | 19K | -3.14% |
| 2026-09-25 | 8.59 | 8.86 | 8.54 | 8.60 | 36K | -0.35% |
| 2026-09-24 | 8.95 | 9.03 | 8.55 | 8.63 | 46K | -3.68% |
| 2026-09-23 | 9.14 | 9.34 | 8.90 | 8.96 | 25K | -1.97% |
| 2026-09-22 | 9.08 | 9.69 | 8.92 | 9.14 | 87K | -2.97% |
| 2026-09-21 | 10.55 | 10.60 | 9.26 | 9.42 | 129K | -10.71% |
| 2026-09-18 | 10.10 | 10.59 | 10.10 | 10.55 | 48K | +5.39% |
| 2026-09-17 | 10.01 | 10.56 | 9.95 | 10.01 | 30K | +1.01% |
| 2026-09-16 | 10.11 | 10.48 | 9.91 | 9.91 | 47K | -3.22% |
| 2026-09-15 | 10.31 | 10.57 | 10.22 | 10.24 | 46K | 0.00% |
| 2026-09-14 | 10.51 | 10.70 | 10.23 | 10.24 | 69K | -2.57% |
| 2026-09-11 | 10.37 | 10.71 | 10.02 | 10.51 | 76K | +2.54% |
| 2026-09-10 | 9.83 | 10.35 | 9.83 | 10.25 | 32K | +4.70% |
| 2026-09-09 | 10.40 | 10.48 | 9.79 | 9.79 | 32K | -4.02% |
| 2026-09-08 | 10.31 | 10.64 | 10.20 | 10.20 | 19K | -0.49% |
| 2026-09-04 | 10.45 | 10.70 | 10.21 | 10.25 | 31K | -0.39% |
| 2026-09-03 | 10.60 | 10.73 | 10.29 | 10.29 | 20K | -3.29% |
| 2026-09-02 | 10.34 | 10.83 | 10.33 | 10.64 | 44K | +2.01% |
| 2026-09-01 | 10.80 | 10.96 | 10.43 | 10.43 | 73K | -1.97% |
| 2026-08-31 | 10.80 | 11.00 | 10.64 | 10.64 | 27K | 0.00% |
| 2026-08-28 | 10.54 | 10.94 | 10.36 | 10.64 | 50K | +0.85% |
NINE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +1387.7% over the past year, beating its 5-year annualized CAGR of +30.8%. The stock trades below 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 +1387.7% 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.