Nine Energy Service Stock Price History
| NINE Stock | USD 0.76 0.02 2.56% |
Below is the normalized historical share price chart for Nine Energy Service extending back to January 19, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Nine Energy stands at 0.76, as last reported on the 21st of July, with the highest price reaching 0.81 and the lowest price hitting 0.75 during the day.
If you're considering investing in Nine Stock, it is important to understand the factors that can impact its price. Nine Energy appears to be out of control, given 3 months investment horizon. Nine Energy Service has Sharpe Ratio of 0.0504, which conveys that the firm had a 0.0504 % return per unit of risk over the last 3 months. By analyzing Nine Energy's technical indicators, you can evaluate if the expected return of 0.54% is justified by implied risk. Please exercise Nine Energy's Mean Deviation of 6.82, downside deviation of 9.61, and Risk Adjusted Performance of 0.0556 to check out if our risk estimates are consistent with your expectations. At present, Nine Energy's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. . At present, Nine Energy's Price Cash Flow Ratio is projected to increase based on the last few years of reporting. Nine Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of January 2018 | 200 Day MA 1.0338 | 50 Day MA 0.7016 | Beta 2.507 |
Sharpe Ratio = 0.0504
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | NINE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 10.76 actual daily | 96 96% of assets are less volatile |
Expected Return
| 0.54 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Nine Energy is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Nine Energy by adding it to a well-diversified portfolio.
Price Book 5.0088 | Enterprise Value Ebitda 6.1739 | Price Sales 0.0589 | Shares Float 31.4 M | Wall Street Target Price 0.75 |
Nine Energy Stock Price History Chart
There are several ways to analyze Nine Stock price data. The simplest method is using a basic Nine candlestick price chart, which shows Nine Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 23, 2025 | 1.17 |
| Lowest Price | June 2, 2025 | 0.45 |
Nine Energy July 21, 2025 Stock Price Synopsis
Various analyses of Nine Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Nine Stock. It can be used to describe the percentage change in the price of Nine Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Nine Stock.| Nine Energy Price Daily Balance Of Power | (0.33) | |
| Nine Energy Price Rate Of Daily Change | 0.97 | |
| Nine Energy Accumulation Distribution | 61,975 | |
| Nine Energy Price Action Indicator | (0.03) |
Nine Energy July 21, 2025 Stock Price Analysis
Nine Stock Price History Data
The price series of Nine Energy for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 0.72 with a coefficient of variation of 21.64. The daily prices for the period are spread out with arithmetic mean of 0.72. The median price for the last 90 days is 0.76.| Open | High | Low | Close | Volume | ||
07/21/2025 | 0.79 | 0.81 | 0.75 | 0.76 | 836,669 | |
07/21/2025 | 0.79 | 0.81 | 0.75 | 0.76 | 836,669 | |
07/18/2025 | 0.81 | 0.83 | 0.78 | 0.78 | 655,000 | |
07/17/2025 | 0.82 | 0.83 | 0.78 | 0.83 | 846,129 | |
07/16/2025 | 0.78 | 0.82 | 0.78 | 0.80 | 430,600 | |
07/15/2025 | 0.85 | 0.86 | 0.78 | 0.80 | 1,066,100 | |
07/14/2025 | 0.90 | 0.90 | 0.85 | 0.87 | 434,400 | |
07/11/2025 | 0.87 | 0.94 | 0.87 | 0.89 | 861,700 | |
07/10/2025 | 0.89 | 0.93 | 0.85 | 0.89 | 1,045,353 | |
07/09/2025 | 0.94 | 1.05 | 0.86 | 0.88 | 2,031,500 | |
07/08/2025 | 0.84 | 0.98 | 0.79 | 0.92 | 2,911,955 | |
07/07/2025 | 0.82 | 0.85 | 0.75 | 0.83 | 1,796,885 | |
07/03/2025 | 0.86 | 0.87 | 0.82 | 0.84 | 833,000 | |
07/02/2025 | 0.76 | 0.87 | 0.76 | 0.87 | 1,249,200 | |
07/01/2025 | 0.74 | 0.81 | 0.73 | 0.80 | 1,379,700 | |
| 06/30/2025 | 0.69 | 0.81 | 0.69 | 0.77 | 2,434,800 | |
06/27/2025 | 0.74 | 0.78 | 0.70 | 0.70 | 2,059,643 | |
| 06/26/2025 | 0.84 | 0.86 | 0.74 | 0.76 | 2,414,900 | |
06/25/2025 | 0.76 | 0.88 | 0.73 | 0.82 | 3,008,455 | |
06/24/2025 | 0.87 | 0.92 | 0.77 | 0.78 | 7,106,000 | |
06/23/2025 | 1.30 | 1.55 | 1.10 | 1.17 | 25,361,332 | |
| 06/20/2025 | 1.07 | 1.17 | 0.98 | 1.03 | 7,163,105 | |
06/18/2025 | 0.77 | 1.15 | 0.77 | 1.14 | 25,059,544 | |
06/17/2025 | 0.64 | 0.84 | 0.64 | 0.76 | 14,053,600 | |
06/16/2025 | 0.77 | 0.80 | 0.62 | 0.63 | 16,389,939 | |
06/13/2025 | 0.82 | 0.92 | 0.71 | 0.73 | 56,222,600 | |
06/12/2025 | 0.57 | 0.63 | 0.53 | 0.59 | 1,704,100 | |
06/11/2025 | 0.52 | 0.58 | 0.52 | 0.56 | 761,600 | |
06/10/2025 | 0.56 | 0.62 | 0.55 | 0.58 | 1,190,300 | |
06/09/2025 | 0.52 | 0.57 | 0.51 | 0.54 | 889,000 | |
06/06/2025 | 0.48 | 0.53 | 0.48 | 0.52 | 438,200 | |
| 06/05/2025 | 0.51 | 0.51 | 0.48 | 0.48 | 624,200 | |
| 06/04/2025 | 0.55 | 0.56 | 0.48 | 0.49 | 663,500 | |
06/03/2025 | 0.45 | 0.57 | 0.45 | 0.51 | 1,754,300 | |
06/02/2025 | 0.49 | 0.50 | 0.44 | 0.45 | 573,100 | |
05/30/2025 | 0.52 | 0.53 | 0.47 | 0.48 | 710,300 | |
05/29/2025 | 0.53 | 0.55 | 0.50 | 0.51 | 531,000 | |
| 05/28/2025 | 0.53 | 0.56 | 0.52 | 0.53 | 464,600 | |
05/27/2025 | 0.52 | 0.54 | 0.51 | 0.53 | 350,500 | |
05/23/2025 | 0.55 | 0.56 | 0.51 | 0.52 | 499,800 | |
05/22/2025 | 0.50 | 0.55 | 0.50 | 0.53 | 554,200 | |
05/21/2025 | 0.60 | 0.61 | 0.51 | 0.51 | 1,340,800 | |
05/20/2025 | 0.56 | 0.58 | 0.56 | 0.56 | 886,300 | |
05/19/2025 | 0.61 | 0.61 | 0.55 | 0.56 | 823,500 | |
| 05/16/2025 | 0.62 | 0.63 | 0.61 | 0.61 | 473,100 | |
| 05/15/2025 | 0.69 | 0.70 | 0.62 | 0.63 | 1,116,000 | |
| 05/14/2025 | 0.72 | 0.75 | 0.68 | 0.69 | 1,350,800 | |
05/13/2025 | 0.70 | 0.74 | 0.66 | 0.71 | 1,052,800 | |
| 05/12/2025 | 0.70 | 0.75 | 0.68 | 0.69 | 914,100 | |
| 05/09/2025 | 0.73 | 0.73 | 0.65 | 0.68 | 1,369,100 | |
| 05/08/2025 | 0.62 | 0.71 | 0.61 | 0.70 | 1,684,500 | |
05/07/2025 | 0.75 | 0.77 | 0.60 | 0.61 | 2,102,600 | |
05/06/2025 | 0.79 | 0.81 | 0.75 | 0.75 | 664,400 | |
05/05/2025 | 0.90 | 0.90 | 0.78 | 0.79 | 783,600 | |
05/02/2025 | 0.87 | 0.91 | 0.86 | 0.89 | 530,900 | |
05/01/2025 | 0.80 | 0.86 | 0.80 | 0.85 | 432,600 | |
04/30/2025 | 0.86 | 0.86 | 0.80 | 0.83 | 380,900 | |
04/29/2025 | 0.81 | 0.84 | 0.81 | 0.83 | 170,700 | |
04/28/2025 | 0.84 | 0.89 | 0.82 | 0.83 | 370,512 | |
04/25/2025 | 0.80 | 0.84 | 0.80 | 0.82 | 379,216 | |
04/24/2025 | 0.80 | 0.83 | 0.78 | 0.80 | 446,574 |
About Nine Energy Stock history
Nine Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Nine is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Nine Energy Service will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Nine Energy stock prices may prove useful in developing a viable investing in Nine Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 37.2 M | 30.6 M | |
| Net Income Applicable To Common Shares | 13 M | 13.6 M |
Nine Energy Quarterly Net Working Capital |
|
Nine Energy Stock Technical Analysis
Nine Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Financial Widgets Now
Financial WidgetsEasily integrated Macroaxis content with over 30 different plug-and-play financial widgets |
| All Next | Launch Module |
Nine Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Nine Energy's price direction in advance. Along with the technical and fundamental analysis of Nine Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Nine to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0556 | |||
| Jensen Alpha | 0.635 | |||
| Total Risk Alpha | (0.97) | |||
| Sortino Ratio | 0.0402 | |||
| Treynor Ratio | (0.57) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Nine Stock analysis
When running Nine Energy's price analysis, check to measure Nine Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Nine Energy is operating at the current time. Most of Nine Energy's value examination focuses on studying past and present price action to predict the probability of Nine Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Nine Energy's price. Additionally, you may evaluate how the addition of Nine Energy to your portfolios can decrease your overall portfolio volatility.
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Stocks Directory Find actively traded stocks across global markets | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges |