Nine Energy Service, Inc.
NINEAMEXEnergy● Active
$10.15
$-0.06(-0.59%)
Market Cap$439604620
P/E Ratio—
52W High$11.4
52W Low$7.32
Nine Energy Service, Inc.（NINE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nine · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.40
May 26, 2026
-10.4% from here
5-Year Low5Y
$7.32
Mar 31, 2026
+39.5% from low
IPO Priceadj.
—
Mar 31, 2026
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NINE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.45 | $10.88 | $9.84 | $10.21 | $10.21 | 70K | -2.30% |
| Jun 5, 2026 | $11.13 | $11.34 | $10.00 | $10.22 | $10.22 | 45K | -8.18% |
| Jun 4, 2026 | $11.11 | $11.21 | $10.80 | $11.14 | $11.14 | 19K | +0.27% |
| Jun 3, 2026 | $11.07 | $11.15 | $10.71 | $11.11 | $11.11 | 55K | +0.36% |
| Jun 2, 2026 | $10.71 | $11.20 | $10.71 | $11.10 | $11.10 | 44K | +3.64% |
| Jun 1, 2026 | $10.24 | $11.00 | $10.17 | $10.50 | $10.50 | 48K | +2.54% |
| May 29, 2026 | $10.63 | $11.18 | $10.14 | $10.24 | $10.24 | 51K | -3.67% |
| May 28, 2026 | $10.51 | $10.90 | $10.51 | $10.51 | $10.51 | 9K | +0.00% |
| May 27, 2026 | $10.90 | $11.00 | $10.55 | $10.55 | $10.55 | 21K | -3.21% |
| May 26, 2026 | $10.79 | $11.40 | $10.52 | $11.05 | $11.05 | 119K | +2.41% |
| May 22, 2026 | $10.35 | $10.80 | $10.14 | $10.80 | $10.80 | 34K | +4.35% |
| May 21, 2026 | $10.50 | $10.64 | $10.26 | $10.40 | $10.40 | 17K | -0.95% |
| May 20, 2026 | $10.29 | $10.60 | $10.29 | $10.48 | $10.48 | 21K | +1.85% |
| May 19, 2026 | $10.58 | $10.69 | $10.14 | $10.49 | $10.49 | 29K | -0.85% |
| May 18, 2026 | $10.33 | $10.76 | $10.28 | $10.60 | $10.60 | 25K | +2.61% |
| May 15, 2026 | $10.35 | $10.47 | $10.17 | $10.34 | $10.34 | 14K | -0.10% |
| May 14, 2026 | $10.21 | $10.70 | $10.08 | $10.40 | $10.40 | 66K | +1.86% |
| May 13, 2026 | $10.30 | $10.56 | $10.25 | $10.38 | $10.38 | 19K | +0.78% |
| May 12, 2026 | $10.25 | $10.30 | $10.01 | $10.30 | $10.30 | 50K | +0.49% |
| May 11, 2026 | $10.20 | $10.42 | $10.01 | $10.30 | $10.30 | 29K | +0.98% |
Showing 1–20 of 48 records
Annual Stock Price Performance · NINE
Jan 1 → Dec 31 · 1 years2026+4.2%$9.80 → $10.21
+4.2%
Best Year2026 · +4.2%
Worst Year2026 · +4.2%
Positive Years1 / 1
Avg Annual Return+4.2%
1Y Total Return+4.2%
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8B关于价格历史与 OHLCV 数据
Nine Energy Service, Inc.（NINE）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $10.21。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
NINE 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。
NINE 历史股价FMP 日线复权 OHLCV