NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.02	20.55	19.81	20.29	20.29	-2.55%	10,219,519
Apr 27, 2026	20.65	20.93	20.43	20.82	20.82	1.56%	6,154,338
Apr 24, 2026	20.37	20.66	20.18	20.50	20.50	1.38%	6,666,161
Apr 23, 2026	19.88	20.52	19.88	20.22	20.22	2.28%	3,620,268
Apr 22, 2026	19.85	20.06	19.68	19.77	19.77	0.92%	2,919,904
Apr 21, 2026	19.40	19.79	19.40	19.59	19.59	2.35%	2,897,283
Apr 20, 2026	18.96	19.36	18.69	19.14	19.14	0.21%	5,172,405
Apr 17, 2026	18.68	19.29	18.62	19.10	19.10	-0.42%	5,157,324
Apr 16, 2026	18.99	19.60	18.97	19.18	19.18	0.84%	5,525,069
Apr 15, 2026	18.70	19.10	18.68	19.02	19.02	-0.42%	6,572,532
Apr 14, 2026	19.29	19.42	19.06	19.10	19.10	-2.70%	6,697,771
Apr 13, 2026	19.59	19.70	19.39	19.63	19.63	0.72%	3,281,609
Apr 10, 2026	19.50	19.84	19.43	19.49	19.49	-0.51%	2,712,095
Apr 9, 2026	19.18	19.74	19.18	19.59	19.59	2.35%	3,726,809
Apr 8, 2026	19.08	19.32	18.87	19.14	19.14	-2.15%	7,534,656
Apr 7, 2026	18.95	19.60	18.93	19.56	19.56	3.88%	4,559,401
Apr 6, 2026	18.75	18.98	18.66	18.83	18.83	0.27%	3,148,352
Apr 2, 2026	18.80	19.00	18.35	18.78	18.78	0.59%	4,032,941
Apr 1, 2026	18.67	18.96	18.48	18.67	18.67	-0.74%	4,511,468
Mar 31, 2026	18.70	19.17	18.57	18.81	18.81	1.35%	5,370,288
Mar 30, 2026	20.01	20.18	18.49	18.56	18.56	-6.64%	6,299,436
Mar 27, 2026	19.88	20.18	19.81	19.88	19.88	-0.20%	4,487,141
Mar 26, 2026	19.54	19.95	19.54	19.92	19.92	1.53%	3,406,567
Mar 25, 2026	19.46	19.76	19.46	19.62	19.62	0.56%	3,503,154
Mar 24, 2026	19.22	19.66	19.17	19.51	19.51	1.19%	4,756,051
Mar 23, 2026	18.80	19.57	18.73	19.28	19.28	3.21%	6,231,893
Mar 20, 2026	18.66	18.95	18.45	18.68	18.68	0.48%	8,141,568
Mar 19, 2026	18.07	18.79	17.82	18.59	18.59	1.86%	9,979,452
Mar 18, 2026	18.67	18.74	18.18	18.25	18.25	-2.20%	5,329,636
Mar 17, 2026	18.46	18.86	18.36	18.66	18.66	2.58%	4,973,097
Mar 16, 2026	18.36	18.55	18.11	18.19	18.19	-1.30%	3,435,202
Mar 13, 2026	18.53	18.60	18.18	18.43	18.43	-1.55%	4,468,944
Mar 12, 2026	18.95	19.11	18.37	18.72	18.63	-2.09%	4,778,636
Mar 11, 2026	18.76	19.34	18.61	19.12	19.03	1.49%	3,188,038
Mar 10, 2026	18.78	19.46	18.74	18.84	18.75	-0.63%	4,096,636
Mar 9, 2026	18.65	19.06	18.22	18.96	18.87	2.10%	4,497,154
Mar 6, 2026	18.90	19.00	18.45	18.57	18.48	-2.01%	4,023,832
Mar 5, 2026	19.51	19.67	18.84	18.95	18.86	-2.87%	5,985,735
Mar 4, 2026	19.40	19.72	19.27	19.51	19.42	0.36%	6,583,401
Mar 3, 2026	19.74	19.89	19.21	19.44	19.35	-2.95%	5,175,875
Mar 2, 2026	20.66	20.69	19.89	20.03	19.93	-1.14%	4,370,270
Feb 27, 2026	20.29	20.45	20.01	20.26	20.16	0.35%	2,993,429
Feb 26, 2026	19.99	20.28	19.69	20.19	20.09	0.15%	3,335,277
Feb 25, 2026	20.75	20.77	19.75	20.16	20.06	-2.28%	4,510,613
Feb 24, 2026	20.48	20.86	20.22	20.63	20.53	1.73%	4,428,490
Feb 23, 2026	20.12	20.60	19.73	20.28	20.18	-0.54%	4,516,084
Feb 20, 2026	20.13	20.47	19.87	20.39	20.29	0.74%	5,051,644
Feb 19, 2026	20.11	20.35	19.93	20.24	20.14	1.25%	5,150,105
Feb 18, 2026	19.41	20.11	19.31	19.99	19.89	4.82%	4,724,687
Feb 17, 2026	19.27	19.49	18.73	19.07	18.98	-0.68%	4,401,874
Feb 13, 2026	18.92	19.27	18.86	19.20	19.11	1.05%	5,185,606
Feb 12, 2026	19.55	19.60	18.55	19.00	18.91	-2.41%	4,570,151
Feb 11, 2026	18.96	19.51	18.82	19.47	19.38	4.85%	5,369,631
Feb 10, 2026	19.03	19.04	18.48	18.57	18.48	-2.06%	3,475,726
Feb 9, 2026	18.91	19.12	18.75	18.96	18.87	0.26%	5,515,668
Feb 6, 2026	18.39	19.09	18.24	18.91	18.82	3.67%	7,475,725
Feb 5, 2026	18.85	19.25	18.06	18.24	18.15	-5.88%	11,337,368
Feb 4, 2026	19.03	19.51	18.95	19.38	19.29	3.25%	8,779,715
Feb 3, 2026	18.55	18.87	18.25	18.77	18.68	2.12%	4,008,890
Feb 2, 2026	17.99	18.60	17.70	18.38	18.29	0.16%	4,200,746
Jan 30, 2026	18.35	18.50	18.05	18.35	18.26	-1.34%	4,766,042
Jan 29, 2026	18.85	19.20	18.42	18.60	18.51	1.20%	5,834,046
Jan 28, 2026	19.06	19.12	18.18	18.38	18.29	-2.85%	4,824,396
Jan 27, 2026	18.75	19.05	18.66	18.92	18.83	1.72%	4,717,824
Jan 26, 2026	18.72	18.84	18.47	18.60	18.51	1.14%	4,160,151
Jan 23, 2026	18.82	19.22	18.38	18.39	18.30	-0.49%	4,590,085
Jan 22, 2026	18.33	18.55	18.26	18.48	18.39	0.43%	3,037,890
Jan 21, 2026	18.05	18.50	18.00	18.40	18.31	4.31%	5,723,368
Jan 20, 2026	17.91	18.06	17.60	17.64	17.56	-2.00%	3,526,631
Jan 16, 2026	17.99	18.13	17.90	18.00	17.91	-0.11%	3,350,227
Jan 15, 2026	17.64	18.09	17.55	18.02	17.93	1.87%	4,241,439
Jan 14, 2026	17.86	18.22	17.61	17.69	17.60	-0.17%	6,426,186
Jan 13, 2026	17.43	17.84	17.40	17.72	17.63	2.84%	4,795,110
Jan 12, 2026	17.55	17.66	17.18	17.23	17.15	-1.71%	5,381,305
Jan 9, 2026	17.64	17.84	17.29	17.53	17.45	-0.17%	4,822,612
Jan 8, 2026	17.01	17.79	16.91	17.56	17.48	4.28%	5,559,806
Jan 7, 2026	17.11	17.30	16.67	16.84	16.76	-0.36%	3,622,958
Jan 6, 2026	17.54	17.61	16.80	16.90	16.82	-3.32%	4,051,338
Jan 5, 2026	17.51	17.80	16.78	17.48	17.40	6.52%	7,787,903
Jan 2, 2026	15.72	16.51	15.60	16.41	16.33	4.99%	2,695,759
Dec 31, 2025	15.82	15.88	15.58	15.63	15.55	-1.14%	1,856,680
Dec 30, 2025	15.78	15.90	15.75	15.81	15.73	0.83%	1,972,716
Dec 29, 2025	15.66	15.76	15.56	15.68	15.60	0.38%	2,074,209
Dec 26, 2025	15.65	15.81	15.46	15.62	15.54	0.06%	1,630,288
Dec 24, 2025	15.81	15.84	15.58	15.61	15.53	-0.83%	1,527,086
Dec 23, 2025	15.93	15.96	15.62	15.74	15.66	-0.38%	2,062,542
Dec 22, 2025	15.77	16.16	15.77	15.80	15.72	0.83%	2,950,129
Dec 19, 2025	15.57	15.81	15.57	15.67	15.59	0.84%	8,794,332
Dec 18, 2025	15.66	15.74	15.36	15.54	15.47	-0.77%	3,024,689
Dec 17, 2025	15.40	15.76	15.35	15.66	15.58	2.22%	4,293,158
Dec 16, 2025	16.01	16.08	15.29	15.32	15.25	-5.67%	5,258,020
Dec 15, 2025	16.44	16.44	16.01	16.24	16.16	-0.92%	4,050,040
Dec 12, 2025	16.63	16.75	16.09	16.39	16.31	-1.50%	3,544,368
Dec 11, 2025	16.42	16.96	16.41	16.64	16.56	0.60%	4,996,316
Dec 10, 2025	16.05	16.69	16.02	16.54	16.46	2.99%	4,082,043
Dec 9, 2025	15.94	16.25	15.91	16.06	15.98	0.75%	2,615,231
Dec 8, 2025	16.10	16.22	15.88	15.94	15.86	-1.42%	2,796,298
Dec 5, 2025	16.22	16.43	16.14	16.17	16.09	-0.80%	2,355,309
Dec 4, 2025	16.20	16.48	16.08	16.30	16.15	-0.12%	3,524,120
Dec 3, 2025	15.45	16.40	15.45	16.32	16.17	6.46%	5,729,629