NASDAQ:NCSM | Historical Stock Price | NCS Multistage Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-28 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.63$21.77$49.20$111.18$251.27$567.842017-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.00$42.001,770——
2019-12-30$41.60$41.602,005——
2019-12-27$43.00$43.001,180——
2019-12-26$45.80$45.80690——
2019-12-24$46.20$46.20685——
2019-12-23$43.40$43.402,005——
2019-12-20$43.60$43.602,280——
2019-12-19$44.20$44.20600——
2019-12-18$44.20$44.20710——
2019-12-17$43.80$43.802,055——
2019-12-16$43.60$43.602,225——
2019-12-13$44.00$44.001,800——
2019-12-12$44.80$44.80770——
2019-12-11$44.80$44.801,105——
2019-12-10$44.80$44.801,920——
2019-12-09$44.40$44.401,405——
2019-12-06$44.60$44.601,055——
2019-12-05$43.40$43.40440——
2019-12-04$43.40$43.40810——
2019-12-03$43.60$43.60970——
2019-12-02$39.40$39.402,360——
2019-11-29$43.00$43.00320——
2019-11-27$41.60$41.60650——
2019-11-26$45.00$45.003,445——
2019-11-25$46.00$46.001,225——
2019-11-22$45.00$45.00695——
2019-11-21$45.40$45.40675——
2019-11-20$47.20$47.201,005——
2019-11-19$44.80$44.801,350——
2019-11-18$44.80$44.80775——
2019-11-15$46.00$46.001,330——
2019-11-14$46.80$46.801,335——
2019-11-13$45.60$45.601,600——
2019-11-12$47.20$47.20625——
2019-11-11$47.60$47.601,295——
2019-11-08$47.60$47.60600——
2019-11-07$46.00$46.002,070——
2019-11-06$46.40$46.40930——
2019-11-05$47.00$47.002,515——
2019-11-04$46.00$46.002,505——
2019-11-01$47.20$47.203,890——
2019-10-31$45.00$45.001,290——
2019-10-30$44.60$44.60820——
2019-10-29$44.60$44.601,975——
2019-10-28$43.80$43.805,095——
2019-10-25$40.40$40.40995——
2019-10-24$37.00$37.00910——
2019-10-23$40.00$40.00785——
2019-10-22$41.60$41.601,020——
2019-10-21$46.00$46.001,075——
2019-10-18$42.40$42.40620——
2019-10-17$42.20$42.20810——
2019-10-16$43.20$43.20870——
2019-10-15$41.60$41.60510——
2019-10-14$40.60$40.60715——
2019-10-11$42.60$42.601,095——
2019-10-10$40.80$40.80780——
2019-10-09$43.00$43.001,315——
2019-10-08$42.40$42.401,595——
2019-10-07$41.80$41.80900——
2019-10-04$40.20$40.202,975——
2019-10-03$40.00$40.004,120——
2019-10-02$39.00$39.00685——
2019-10-01$40.60$40.601,350——
2019-09-30$40.00$40.001,060——
2019-09-27$39.80$39.80930——
2019-09-26$39.20$39.201,060——
2019-09-25$39.60$39.601,865——
2019-09-24$40.00$40.002,475——
2019-09-23$42.60$42.60650——
2019-09-20$42.60$42.605,760——
2019-09-19$48.00$48.002,005——
2019-09-18$52.00$52.001,155——
2019-09-17$53.60$53.601,855——
2019-09-16$53.40$53.404,435——
2019-09-13$51.60$51.6011,175——
2019-09-12$51.00$51.002,395——
2019-09-11$51.20$51.202,870——
2019-09-10$48.60$48.601,645——
2019-09-09$48.00$48.002,520——
2019-09-06$45.40$45.402,485——
2019-09-05$45.80$45.801,585——
2019-09-04$45.20$45.20815——
2019-09-03$43.80$43.80970——
2019-08-30$43.20$43.201,210——
2019-08-29$45.80$45.80700——
2019-08-28$42.20$42.202,870——
2019-08-27$42.60$42.609,595——
2019-08-26$42.00$42.002,200——
2019-08-23$40.40$40.403,475——
2019-08-22$43.20$43.201,210——
2019-08-21$44.80$44.802,245——
2019-08-20$42.20$42.20730——
2019-08-19$40.40$40.402,060——
2019-08-16$40.60$40.602,225——
2019-08-15$39.00$39.004,495——
2019-08-14$39.20$39.203,395——
2019-08-13$45.20$45.203,335——
2019-08-12$45.60$45.601,325——
2019-08-09$45.60$45.601,440——
2019-08-08$45.40$45.406,085——
2019-08-07$35.80$35.8011,285——
2019-08-06$46.60$46.604,025——
2019-08-05$41.80$41.8020,545——
2019-08-02$53.80$53.801,125——
2019-08-01$55.80$55.802,435——
2019-07-31$64.20$64.201,725——
2019-07-30$65.20$65.201,080——
2019-07-29$64.00$64.001,775——
2019-07-26$63.20$63.20915——
2019-07-25$64.00$64.005,295——
2019-07-24$64.00$64.003,970——
2019-07-23$64.00$64.001,850——
2019-07-22$59.00$59.001,010——
2019-07-19$58.20$58.20620——
2019-07-18$59.40$59.402,820——
2019-07-17$58.00$58.003,315——
2019-07-16$56.80$56.803,685——
2019-07-15$60.00$60.00880——
2019-07-12$63.60$63.601,225——
2019-07-11$62.80$62.80735——
2019-07-10$63.80$63.80570——
2019-07-09$61.40$61.40940——
2019-07-08$63.20$63.20555——
2019-07-05$63.60$63.601,425——
2019-07-03$62.80$62.80945——
2019-07-02$62.80$62.805,390——
2019-07-01$67.40$67.401,710——
2019-06-28$71.00$71.0010,215——
2019-06-27$74.20$74.202,210——
2019-06-26$74.80$74.803,520——
2019-06-25$77.60$77.604,485——
2019-06-24$73.80$73.803,285——
2019-06-21$77.80$77.806,255——
2019-06-20$68.60$68.602,355——
2019-06-19$64.40$64.402,165——
2019-06-18$65.80$65.804,490——
2019-06-17$57.40$57.402,435——
2019-06-14$56.20$56.202,130——
2019-06-13$56.00$56.002,720——
2019-06-12$51.60$51.605,135——
2019-06-11$54.60$54.603,105——
2019-06-10$57.60$57.602,070——
2019-06-07$56.60$56.604,575——
2019-06-06$53.60$53.606,710——
2019-06-05$51.80$51.8010,030——
2019-06-04$51.80$51.8020,460——
2019-06-03$51.40$51.407,660——
2019-05-31$53.40$53.409,300——
2019-05-30$53.20$53.204,770——
2019-05-29$53.20$53.2012,620——
2019-05-28$52.60$52.6016,390——
2019-05-24$52.60$52.6011,630——
2019-05-23$51.80$51.8012,445——
2019-05-22$55.80$55.8010,010——
2019-05-21$57.00$57.005,560——
2019-05-20$55.60$55.605,810——
2019-05-17$56.00$56.002,650——
2019-05-16$59.60$59.601,475——
2019-05-15$61.60$61.601,310——
2019-05-14$61.60$61.603,645——
2019-05-13$59.80$59.802,680——
2019-05-10$65.60$65.606,450——
2019-05-09$68.20$68.202,965——
2019-05-08$71.40$71.407,045——
2019-05-07$73.60$73.609,785——
2019-05-06$74.00$74.005,735——
2019-05-03$75.60$75.604,260——
2019-05-02$71.80$71.803,465——
2019-05-01$75.60$75.603,265——
2019-04-30$79.40$79.404,890——
2019-04-29$83.40$83.405,420——
2019-04-26$81.80$81.808,090——
2019-04-25$80.40$80.409,070——
2019-04-24$90.00$90.0014,960——
2019-04-23$94.00$94.005,835——
2019-04-22$97.40$97.402,575——
2019-04-18$102.80$102.802,255——
2019-04-17$107.00$107.004,390——
2019-04-16$103.20$103.204,870——
2019-04-15$103.00$103.002,770——
2019-04-12$105.20$105.202,300——
2019-04-11$105.20$105.202,755——
2019-04-10$101.80$101.808,840——
2019-04-09$103.20$103.207,080——
2019-04-08$108.00$108.002,385——
2019-04-05$110.00$110.004,625——
2019-04-04$109.00$109.0023,090——
2019-04-03$110.20$110.204,785——
2019-04-02$109.80$109.805,465——
2019-04-01$110.60$110.603,330——
2019-03-29$103.60$103.605,740——
2019-03-28$107.60$107.606,425——
2019-03-27$101.00$101.0012,275——
2019-03-26$100.40$100.4010,585——
2019-03-25$95.20$95.2013,905——
2019-03-22$92.00$92.005,690——
2019-03-21$96.60$96.606,190——
2019-03-20$97.20$97.207,350——
2019-03-19$97.60$97.608,345——
2019-03-18$97.00$97.0013,060——
2019-03-15$95.20$95.209,105——
2019-03-14$100.20$100.202,770——
2019-03-13$105.60$105.604,765——
2019-03-12$103.00$103.009,730——
2019-03-11$97.40$97.408,965——
2019-03-08$94.00$94.006,355——
2019-03-07$102.20$102.205,070——
2019-03-06$101.00$101.002,450——
2019-03-05$107.40$107.401,975——
2019-03-04$105.20$105.203,595——
2019-03-01$108.20$108.202,475——
2019-02-28$110.20$110.203,060——
2019-02-27$113.60$113.603,515——
2019-02-26$110.20$110.203,705——
2019-02-25$114.60$114.603,590——
2019-02-22$117.60$117.602,520——
2019-02-21$118.40$118.403,680——
2019-02-20$123.60$123.604,930——
2019-02-19$121.40$121.403,275——
2019-02-15$114.40$114.401,705——
2019-02-14$111.80$111.802,165——
2019-02-13$108.80$108.802,535——
2019-02-12$112.80$112.803,230——
2019-02-11$113.60$113.603,040——
2019-02-08$108.80$108.803,040——
2019-02-07$102.20$102.202,600——
2019-02-06$115.60$115.602,490——
2019-02-05$114.40$114.402,830——
2019-02-04$121.40$121.404,065——
2019-02-01$116.20$116.202,100——
2019-01-31$113.20$113.205,270——
2019-01-30$113.40$113.403,555——
2019-01-29$114.20$114.201,705——
2019-01-28$114.60$114.602,070——
2019-01-25$120.20$120.202,100——
2019-01-24$118.60$118.602,695——
2019-01-23$114.60$114.604,555——
2019-01-22$126.20$126.204,520——
2019-01-18$125.00$125.005,990——
2019-01-17$123.40$123.402,910——
2019-01-16$122.00$122.004,720——
2019-01-15$123.80$123.802,185——
2019-01-14$120.80$120.802,660——
2019-01-11$124.80$124.802,060——
2019-01-10$124.20$124.201,710——
2019-01-09$122.80$122.805,670——
2019-01-08$118.60$118.609,215——
2019-01-07$118.40$118.406,105——
2019-01-04$107.20$107.209,400——
2019-01-03$107.20$107.2014,695——
2019-01-02$105.40$105.4019,930——