MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NESR — National Energy Services Reunited Corp. Ordinary Shares
NasdaqNational Energy Services Reunited Corp. Ordinary Shares
$24.51
+0.43(+1.79%)
- O
- 23.79
- H
- 25.00
- L
- 23.61
- V
- 3.42M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.51
Period Return+287.82%
Period High$36.94
Period Low$5.47
Avg Daily Volume1.45M
Total Trading Days365
NESR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.79 | $25.00 | $23.61 | $24.51 | +$0.43 | +1.79% | 3,418,712 | $24.47 | $23.61 $25.00 |
| Oct 5, 2026 | $24.30 | $25.11 | $24.01 | $24.08 | $-0.59 | -2.39% | 2,980,389 | $24.40 | $24.01 $25.11 |
| Oct 2, 2026 | $24.78 | $26.02 | $24.46 | $24.67 | $-0.27 | -1.06% | 3,230,037 | $25.02 | $24.46 $26.02 |
| Oct 1, 2026 | $25.35 | $25.62 | $24.36 | $24.94 | $-0.54 | -2.10% | 2,996,483 | $24.84 | $24.36 $25.62 |
| Sep 30, 2026 | $27.00 | $27.24 | $25.13 | $25.47 | $-1.02 | -3.85% | 4,391,267 | $25.69 | $25.13 $27.24 |
| Sep 29, 2026 | $28.62 | $28.93 | $25.77 | $26.49 | $-3.32 | -11.14% | 5,335,983 | $26.58 | $25.77 $28.93 |
| Sep 28, 2026 | $32.52 | $32.52 | $29.75 | $29.81 | $-2.32 | -7.22% | 2,352,709 | $30.53 | $29.75 $32.52 |
| Sep 25, 2026 | $32.66 | $33.27 | $31.95 | $32.13 | $-0.64 | -1.95% | 1,405,427 | $32.21 | $31.95 $33.27 |
| Sep 24, 2026 | $32.99 | $33.18 | $32.34 | $32.77 | $-0.04 | -0.12% | 1,496,103 | $32.77 | $32.34 $33.18 |
| Sep 23, 2026 | $32.91 | $33.08 | $32.11 | $32.81 | $-0.28 | -0.85% | 998,817 | $32.68 | $32.11 $33.08 |
| Sep 22, 2026 | $32.60 | $33.63 | $32.40 | $33.09 | +$0.69 | +2.13% | 1,969,521 | $33.20 | $32.40 $33.63 |
| Sep 21, 2026 | $32.63 | $32.82 | $32.00 | $32.40 | $-0.18 | -0.55% | 1,821,481 | $32.34 | $32.00 $32.82 |
| Sep 18, 2026 | $32.28 | $32.98 | $32.08 | $32.58 | +$0.09 | +0.28% | 3,245,526 | $32.58 | $32.08 $32.98 |
| Sep 17, 2026 | $32.28 | $32.99 | $31.68 | $32.49 | +$1.00 | +3.18% | 2,512,723 | $32.34 | $31.68 $32.99 |
| Sep 16, 2026 | $32.31 | $32.64 | $30.75 | $31.49 | $-0.60 | -1.87% | 1,282,479 | $31.73 | $30.75 $32.64 |
| Sep 15, 2026 | $32.69 | $33.34 | $31.93 | $32.09 | $-0.65 | -1.99% | 1,613,729 | $32.33 | $31.93 $33.34 |
| Sep 14, 2026 | $33.15 | $33.17 | $31.75 | $32.74 | $-0.80 | -2.39% | 1,789,871 | $32.65 | $31.75 $33.17 |
| Sep 11, 2026 | $34.21 | $34.90 | $33.35 | $33.54 | $-0.28 | -0.83% | 1,335,005 | $33.69 | $33.35 $34.90 |
| Sep 10, 2026 | $34.41 | $34.84 | $33.45 | $33.82 | $-0.88 | -2.54% | 1,018,902 | $33.83 | $33.45 $34.84 |
| Sep 9, 2026 | $34.20 | $35.45 | $34.20 | $34.70 | +$0.52 | +1.52% | 1,367,439 | $34.80 | $34.20 $35.45 |
| Sep 8, 2026 | $35.00 | $35.40 | $34.09 | $34.18 | $-0.57 | -1.64% | 1,472,098 | $34.57 | $34.09 $35.40 |
| Sep 4, 2026 | $34.29 | $34.90 | $33.94 | $34.75 | +$0.25 | +0.72% | 1,618,433 | $34.59 | $33.94 $34.90 |
| Sep 3, 2026 | $34.39 | $34.86 | $34.00 | $34.50 | $-0.24 | -0.69% | 1,851,945 | $34.49 | $34.00 $34.86 |
| Sep 2, 2026 | $34.57 | $35.26 | $33.51 | $34.74 | +$0.02 | +0.06% | 1,085,482 | $34.75 | $33.51 $35.26 |
| Sep 1, 2026 | $35.00 | $35.45 | $34.43 | $34.72 | $-0.39 | -1.11% | 1,507,497 | $34.86 | $34.43 $35.45 |
| Aug 31, 2026 | $35.22 | $35.47 | $34.55 | $35.11 | +$0.67 | +1.95% | 1,747,285 | $34.98 | $34.55 $35.47 |
| Aug 28, 2026 | $35.21 | $35.27 | $34.31 | $34.44 | $-0.59 | -1.68% | 1,304,878 | $34.70 | $34.31 $35.27 |
| Aug 27, 2026 | $33.58 | $35.10 | $32.93 | $35.03 | +$1.39 | +4.13% | 1,360,512 | $34.39 | $32.93 $35.10 |
| Aug 26, 2026 | $33.08 | $33.77 | $32.50 | $33.64 | +$0.16 | +0.48% | 1,762,379 | $33.51 | $32.50 $33.77 |
| Aug 25, 2026 | $33.66 | $34.47 | $32.90 | $33.48 | +$0.06 | +0.18% | 1,779,215 | $33.56 | $32.90 $34.47 |