National Energy Services ... (NESR)
NASDAQ: NESR
· Real-Time Price · USD
8.31
1.02 (13.99%)
At close: Aug 20, 2025, 3:59 PM
8.33
0.24%
After-hours: Aug 20, 2025, 05:38 PM EDT
NESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.47 | 7.48 | 7.13 | 7.29 | 7.29 | 1.25% | 1,061,513 |
| Aug 18, 2025 | 7.06 | 7.38 | 6.98 | 7.20 | 7.20 | 3.45% | 761,300 |
| Aug 15, 2025 | 6.91 | 7.02 | 6.78 | 6.96 | 6.96 | 1.02% | 432,600 |
| Aug 14, 2025 | 7.11 | 7.11 | 6.71 | 6.89 | 6.89 | -2.96% | 240,300 |
| Aug 13, 2025 | 7.00 | 7.11 | 6.96 | 7.10 | 7.10 | 2.60% | 403,300 |
| Aug 12, 2025 | 6.81 | 7.07 | 6.68 | 6.92 | 6.92 | 2.52% | 373,300 |
| Aug 11, 2025 | 6.72 | 6.95 | 6.66 | 6.75 | 6.75 | 1.50% | 560,400 |
| Aug 8, 2025 | 6.72 | 6.82 | 6.52 | 6.65 | 6.65 | -0.89% | 349,600 |
| Aug 7, 2025 | 6.64 | 6.86 | 6.64 | 6.71 | 6.71 | 2.13% | 524,100 |
| Aug 6, 2025 | 6.73 | 7.18 | 6.54 | 6.57 | 6.57 | -1.65% | 490,600 |
| Aug 5, 2025 | 6.40 | 6.73 | 6.40 | 6.68 | 6.68 | 4.87% | 551,500 |
| Aug 4, 2025 | 6.43 | 6.50 | 6.24 | 6.37 | 6.37 | -0.47% | 336,600 |
| Aug 1, 2025 | 6.56 | 6.87 | 6.28 | 6.40 | 6.40 | -4.05% | 438,700 |
| Jul 31, 2025 | 6.82 | 6.99 | 6.53 | 6.67 | 6.67 | -3.61% | 424,500 |
| Jul 30, 2025 | 7.18 | 7.27 | 6.79 | 6.92 | 6.92 | -3.62% | 931,600 |
| Jul 29, 2025 | 7.05 | 7.50 | 7.03 | 7.18 | 7.18 | 2.28% | 1,151,400 |
| Jul 28, 2025 | 6.46 | 7.03 | 6.46 | 7.02 | 7.02 | 9.35% | 1,280,600 |
| Jul 25, 2025 | 6.46 | 6.50 | 6.35 | 6.42 | 6.42 | -0.62% | 464,400 |
| Jul 24, 2025 | 6.47 | 6.62 | 6.41 | 6.46 | 6.46 | -0.62% | 543,600 |
| Jul 23, 2025 | 6.12 | 6.68 | 6.07 | 6.50 | 6.50 | 7.97% | 1,523,500 |