NCS Multistage Holdings, Inc. - Common Stock (NCSM)
46.51
+4.13 (9.75%)
NASDAQ· Last Trade: Jun 1st, 7:58 PM EDT
Historical Prices For NCS Multistage Holdings, Inc. - Common Stock (NCSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 47.38 | 49.11 | 46.08 | 46.51 | 90,958 | 46.51 |
| 5/29/2026 | 0.00 | 43.41 | 42.22 | 42.38 | 14,056 | 42.38 |
| 5/28/2026 | 44.01 | 44.75 | 42.88 | 43.16 | 17,081 | 43.16 |
| 5/27/2026 | 44.35 | 44.81 | 44.17 | 44.17 | 7,510 | 44.17 |
| 5/26/2026 | 44.19 | 45.87 | 43.94 | 44.41 | 21,833 | 44.41 |
| 5/22/2026 | 43.70 | 44.76 | 42.70 | 44.23 | 15,347 | 44.23 |
| 5/21/2026 | 43.11 | 44.31 | 42.76 | 43.70 | 14,897 | 43.70 |
| 5/20/2026 | 43.61 | 43.97 | 43.05 | 43.68 | 9,475 | 43.68 |
| 5/19/2026 | 42.85 | 43.13 | 42.30 | 43.12 | 12,434 | 43.12 |
| 5/18/2026 | 42.47 | 44.06 | 42.47 | 43.61 | 27,663 | 43.61 |
| 5/15/2026 | 44.00 | 44.00 | 41.66 | 42.69 | 22,555 | 42.69 |
| 5/14/2026 | 42.00 | 44.00 | 41.98 | 43.86 | 21,517 | 43.86 |
| 5/13/2026 | 40.93 | 43.00 | 40.52 | 42.03 | 31,429 | 42.03 |
| 5/12/2026 | 42.00 | 43.12 | 40.80 | 41.04 | 20,559 | 41.04 |
| 5/11/2026 | 40.40 | 42.36 | 39.63 | 42.05 | 50,278 | 42.05 |
| 5/08/2026 | 39.51 | 41.85 | 39.50 | 40.36 | 30,363 | 40.36 |
| 5/07/2026 | 39.46 | 40.18 | 38.76 | 39.83 | 36,051 | 39.83 |
| 5/06/2026 | 40.56 | 41.89 | 39.52 | 40.06 | 51,588 | 40.06 |
| 5/05/2026 | 43.08 | 43.80 | 40.21 | 40.93 | 96,882 | 40.93 |
| 5/04/2026 | 49.01 | 49.06 | 43.45 | 44.52 | 82,869 | 44.52 |
| 5/01/2026 | 54.74 | 55.15 | 48.22 | 49.56 | 101,121 | 49.56 |
| 4/30/2026 | 68.30 | 68.50 | 52.55 | 54.67 | 79,955 | 54.67 |
| 4/29/2026 | 79.19 | 82.99 | 73.99 | 76.00 | 20,114 | 76.00 |
| 4/28/2026 | 78.51 | 81.80 | 76.88 | 78.30 | 24,366 | 78.30 |
| 4/27/2026 | 78.00 | 80.01 | 76.31 | 78.24 | 18,798 | 78.24 |
| 4/24/2026 | 77.60 | 80.00 | 74.45 | 78.77 | 32,161 | 78.77 |
| 4/23/2026 | 85.00 | 85.00 | 76.71 | 77.88 | 38,493 | 77.88 |
| 4/22/2026 | 74.45 | 87.36 | 74.45 | 85.20 | 94,051 | 85.20 |
| 4/21/2026 | 73.00 | 75.91 | 73.00 | 74.09 | 70,670 | 74.09 |
| 4/20/2026 | 75.36 | 75.36 | 69.03 | 72.10 | 77,736 | 72.10 |
| 4/17/2026 | 73.88 | 77.45 | 71.48 | 75.33 | 49,405 | 75.33 |
| 4/16/2026 | 72.23 | 74.35 | 71.63 | 73.62 | 22,203 | 73.62 |
| 4/15/2026 | 70.36 | 75.32 | 69.34 | 70.87 | 32,392 | 70.87 |
| 4/14/2026 | 68.34 | 72.90 | 67.63 | 69.48 | 14,535 | 69.48 |
| 4/13/2026 | 65.15 | 69.00 | 65.15 | 68.40 | 34,752 | 68.40 |
| 4/10/2026 | 66.01 | 66.81 | 63.16 | 63.16 | 12,195 | 63.16 |
| 4/09/2026 | 63.25 | 67.02 | 63.25 | 66.11 | 14,445 | 66.11 |
| 4/08/2026 | 63.35 | 64.65 | 62.09 | 63.61 | 17,610 | 63.61 |
| 4/07/2026 | 63.08 | 64.95 | 62.01 | 63.92 | 11,298 | 63.92 |
| 4/06/2026 | 60.14 | 66.33 | 59.25 | 63.39 | 24,702 | 63.39 |
| 4/02/2026 | 60.21 | 61.75 | 58.50 | 60.65 | 18,338 | 60.65 |
| 4/01/2026 | 60.76 | 64.83 | 60.21 | 60.21 | 12,623 | 60.21 |
| 3/31/2026 | 64.35 | 66.48 | 60.62 | 61.84 | 27,745 | 61.84 |
| 3/30/2026 | 71.86 | 71.86 | 58.24 | 62.09 | 47,302 | 62.09 |
| 3/27/2026 | 71.36 | 74.12 | 70.86 | 73.00 | 26,272 | 73.00 |
| 3/26/2026 | 72.10 | 74.16 | 70.33 | 70.76 | 18,256 | 70.76 |
| 3/25/2026 | 71.82 | 75.57 | 65.00 | 72.69 | 22,837 | 72.69 |
| 3/24/2026 | 68.44 | 73.72 | 68.43 | 72.47 | 29,390 | 72.47 |
| 3/23/2026 | 68.30 | 70.00 | 65.25 | 69.54 | 27,150 | 69.54 |
| 3/20/2026 | 69.23 | 71.86 | 65.85 | 68.30 | 34,557 | 68.30 |
| 3/19/2026 | 71.89 | 73.00 | 66.71 | 68.73 | 32,980 | 68.73 |
| 3/18/2026 | 69.21 | 72.00 | 66.42 | 72.00 | 28,830 | 72.00 |
| 3/17/2026 | 63.13 | 69.37 | 61.94 | 69.06 | 34,120 | 69.06 |
| 3/16/2026 | 63.93 | 65.45 | 58.41 | 62.99 | 54,735 | 62.99 |
| 3/13/2026 | 64.90 | 67.89 | 61.63 | 64.08 | 45,857 | 64.08 |
| 3/12/2026 | 66.43 | 67.70 | 64.14 | 64.68 | 51,575 | 64.68 |
| 3/11/2026 | 63.05 | 68.40 | 63.00 | 67.01 | 85,890 | 67.01 |
| 3/10/2026 | 54.55 | 61.92 | 54.55 | 61.62 | 50,249 | 61.62 |
| 3/09/2026 | 50.65 | 58.92 | 50.65 | 54.55 | 108,079 | 54.55 |
| 3/06/2026 | 44.86 | 49.23 | 44.46 | 48.35 | 39,711 | 48.35 |
| 3/05/2026 | 44.21 | 44.99 | 40.77 | 44.44 | 31,738 | 44.44 |
| 3/04/2026 | 40.47 | 40.48 | 38.50 | 39.65 | 14,572 | 39.65 |
| 3/03/2026 | 40.84 | 40.93 | 39.71 | 40.06 | 8,758 | 40.06 |
| 3/02/2026 | 40.89 | 40.93 | 39.41 | 40.93 | 11,267 | 40.93 |