ETR:NOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.80	37.58	36.65	36.75	-	-1.10%	57,504
Jun 2, 2026	37.98	38.05	36.37	37.16	37.16	-2.60%	381,716
Jun 1, 2026	39.32	39.66	37.98	38.15	38.15	-2.63%	178,276
May 29, 2026	39.27	39.80	38.85	39.18	39.18	-0.22%	156,252
May 28, 2026	38.46	39.55	37.90	39.27	39.27	1.43%	196,937
May 27, 2026	38.13	38.90	37.87	38.71	38.71	0.81%	259,728
May 26, 2026	38.88	39.16	38.25	38.40	38.40	-0.88%	130,971
May 25, 2026	39.40	39.49	38.45	38.74	38.74	0.21%	87,095
May 22, 2026	37.99	38.97	37.75	38.66	38.66	1.63%	235,444
May 21, 2026	38.76	39.25	37.78	38.04	38.04	-1.45%	278,873
May 20, 2026	37.90	38.89	37.86	38.60	38.60	0.69%	259,775
May 19, 2026	37.85	38.67	37.28	38.34	38.34	0.86%	274,897
May 18, 2026	38.81	39.19	38.01	38.01	38.01	-1.20%	219,313
May 15, 2026	38.95	39.14	38.27	38.47	38.47	-3.04%	321,336
May 14, 2026	40.23	40.31	39.03	39.68	39.68	-0.94%	178,067
May 13, 2026	40.25	40.90	39.98	40.05	40.05	1.00%	167,943
May 12, 2026	39.92	40.81	39.52	39.66	39.66	-0.51%	263,999
May 11, 2026	40.14	40.95	39.66	39.86	39.86	3.05%	313,746
May 8, 2026	39.27	39.31	38.45	38.68	38.68	-1.98%	191,306
May 7, 2026	39.48	40.05	38.96	39.46	39.46	0.31%	392,969
May 6, 2026	40.52	41.70	38.83	39.34	39.34	2.97%	1,065,260
May 5, 2026	38.31	38.50	37.84	38.21	38.21	1.43%	322,972
May 4, 2026	37.74	38.48	37.24	37.67	37.67	4.02%	599,334
Apr 30, 2026	34.33	36.53	34.26	36.21	36.21	6.48%	382,256
Apr 29, 2026	35.48	35.51	33.99	34.01	34.01	-4.29%	213,463
Apr 28, 2026	34.92	35.92	34.85	35.53	35.53	0.79%	271,724
Apr 27, 2026	35.03	35.43	34.54	35.25	35.25	1.82%	237,872
Apr 24, 2026	32.99	35.20	32.66	34.62	34.62	4.97%	372,304
Apr 23, 2026	33.07	33.75	32.81	32.98	32.98	-1.05%	215,815
Apr 22, 2026	33.73	33.78	33.15	33.33	33.33	0.11%	218,658
Apr 21, 2026	34.56	34.61	32.98	33.30	33.30	-3.77%	281,981
Apr 20, 2026	34.21	34.60	33.86	34.60	34.60	-0.60%	244,114
Apr 17, 2026	34.60	35.07	34.02	34.81	34.81	1.12%	308,548
Apr 16, 2026	34.65	35.39	34.18	34.43	34.43	2.08%	387,475
Apr 15, 2026	33.90	34.27	33.65	33.73	33.73	1.69%	261,354
Apr 14, 2026	32.73	33.30	32.49	33.17	33.17	4.03%	237,338
Apr 13, 2026	31.75	32.01	31.59	31.88	31.88	-0.72%	118,545
Apr 10, 2026	32.00	32.78	31.97	32.11	32.11	0.88%	200,476
Apr 9, 2026	31.87	31.93	31.25	31.83	31.83	-1.30%	158,894
Apr 8, 2026	32.31	32.63	32.05	32.25	32.25	2.90%	241,750
Apr 7, 2026	31.98	32.03	31.10	31.34	31.34	-0.68%	202,549
Apr 2, 2026	31.15	31.83	30.90	31.56	31.56	0.75%	284,770
Apr 1, 2026	32.21	32.26	30.90	31.32	31.32	0.90%	316,110
Mar 31, 2026	30.86	31.41	30.53	31.04	31.04	0.16%	320,464
Mar 30, 2026	30.71	31.03	30.45	30.99	30.99	1.72%	251,698
Mar 27, 2026	31.18	31.21	30.24	30.47	30.47	-1.27%	215,068
Mar 26, 2026	31.00	32.39	30.59	31.92	30.86	0.46%	514,987
Mar 25, 2026	32.12	32.26	31.42	31.78	30.72	-0.24%	299,808
Mar 24, 2026	31.75	31.99	31.40	31.85	30.79	0.81%	157,837
Mar 23, 2026	31.06	32.05	31.01	31.60	30.54	-0.33%	330,261