National Energy Services Reunited Corp.
NESRNASDAQEnergy● Active
$25.13
+$1.23(+5.15%)
Market Cap$2.5B
P/E Ratio—
52W High$27.25
52W Low$5.47
National Energy Services Reunited Corp.（NESR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nesr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.25
May 13, 2026
-7.8% from here
5-Year Low5Y
$2.44
Apr 27, 2023
+929.9% from low
IPO Priceadj.
$9.51
Jun 5, 2017
+164.2% since IPO
1 Year Ago
$6.11
Jun 9, 2025
+311.3% in 1Y
5 Years Ago
$15.32
Jun 8, 2021
+64.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NESR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.90 | $25.53 | $24.66 | $25.25 | $25.25 | 774K | +1.39% |
| Jun 5, 2026 | $25.04 | $25.04 | $23.60 | $23.90 | $23.90 | 1.4M | -4.55% |
| Jun 4, 2026 | $24.73 | $25.42 | $24.27 | $25.33 | $25.33 | 1.2M | +2.43% |
| Jun 3, 2026 | $25.48 | $25.48 | $24.50 | $25.00 | $25.00 | 1.5M | -1.88% |
| Jun 2, 2026 | $24.40 | $25.17 | $24.33 | $24.72 | $24.72 | 1.2M | +1.31% |
| Jun 1, 2026 | $24.09 | $25.00 | $23.74 | $24.40 | $24.40 | 2.1M | +1.29% |
| May 29, 2026 | $24.09 | $24.69 | $23.96 | $24.35 | $24.35 | 2.3M | +1.08% |
| May 28, 2026 | $25.04 | $25.04 | $24.15 | $24.28 | $24.28 | 1.6M | -3.04% |
| May 27, 2026 | $25.79 | $26.03 | $24.86 | $25.24 | $25.24 | 1.3M | -2.13% |
| May 26, 2026 | $25.41 | $26.40 | $25.00 | $25.89 | $25.89 | 1.7M | +1.89% |
| May 22, 2026 | $26.29 | $26.32 | $25.63 | $25.76 | $25.76 | 1.3M | -2.02% |
| May 21, 2026 | $25.91 | $26.32 | $25.38 | $26.29 | $26.29 | 2.2M | +1.47% |
| May 20, 2026 | $25.65 | $26.38 | $25.42 | $26.10 | $26.10 | 3.5M | +1.75% |
| May 19, 2026 | $26.01 | $26.13 | $25.13 | $25.41 | $25.41 | 2.8M | -2.31% |
| May 18, 2026 | $25.37 | $26.40 | $25.24 | $25.99 | $25.99 | 2.4M | +2.44% |
| May 15, 2026 | $25.41 | $25.85 | $25.07 | $25.46 | $25.46 | 1.7M | +0.20% |
| May 14, 2026 | $26.57 | $26.77 | $25.73 | $25.99 | $25.99 | 1.5M | -2.18% |
| May 13, 2026 | $27.00 | $27.25 | $26.51 | $26.69 | $26.69 | 2.3M | -1.15% |
| May 12, 2026 | $25.35 | $26.99 | $24.62 | $26.84 | $26.84 | 1.9M | +5.88% |
| May 11, 2026 | $23.33 | $25.92 | $23.33 | $25.43 | $25.43 | 2.7M | +9.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NESR
Jan 1 → Dec 31 · 6 years2026+61.2%$15.66 → $25.25
+61.2%
2025+74.0%$9.00 → $15.66
+74.0%
2024+49.3%$6.00 → $8.96
+49.3%
2023-11.8%$6.92 → $6.10
-11.8%
2022-26.8%$9.48 → $6.94
-26.8%
2021-38.3%$15.32 → $9.45
-38.3%
Best Year2025 · +74.0%
Worst Year2021 · -38.3%
Positive Years3 / 6
Avg Annual Return+17.9%
6Y Total Return+64.8%
6Y CAGR~+8.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in NESR?
If you invested $1,000 in NESR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,642
Total Return+164.2%
CAGR~+11.4% / yr
Profit+$1,642
Based on Jun 5, 2017 · $9.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
National Energy Services Reunited Corp.（NESR）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NESR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NESR 历史股价FMP 日线复权 OHLCV