NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.29	20.45	20.01	20.26	20.26	0.35%	2,974,949
Feb 26, 2026	19.99	20.28	19.69	20.19	20.19	0.15%	3,330,062
Feb 25, 2026	20.75	20.77	19.75	20.16	20.16	-2.28%	4,508,068
Feb 24, 2026	20.48	20.86	20.22	20.63	20.63	1.73%	4,428,342
Feb 23, 2026	20.12	20.60	19.73	20.28	20.28	-0.54%	4,515,958
Feb 20, 2026	20.13	20.47	19.87	20.39	20.39	0.74%	5,050,682
Feb 19, 2026	20.11	20.35	19.93	20.24	20.24	1.25%	5,149,400
Feb 18, 2026	19.41	20.11	19.31	19.99	19.99	4.82%	4,723,924
Feb 17, 2026	19.27	19.49	18.73	19.07	19.07	-0.68%	4,401,856
Feb 13, 2026	18.92	19.27	18.86	19.20	19.20	1.05%	5,156,134
Feb 12, 2026	19.55	19.60	18.55	19.00	19.00	-2.41%	4,570,038
Feb 11, 2026	18.96	19.51	18.82	19.47	19.47	4.85%	5,369,363
Feb 10, 2026	19.03	19.04	18.48	18.57	18.57	-2.06%	3,475,615
Feb 9, 2026	18.91	19.12	18.75	18.96	18.96	0.26%	5,514,232
Feb 6, 2026	18.39	19.09	18.24	18.91	18.91	3.67%	7,474,347
Feb 5, 2026	18.85	19.25	18.06	18.24	18.24	-5.88%	11,337,337
Feb 4, 2026	19.03	19.51	18.95	19.38	19.38	3.25%	8,764,517
Feb 3, 2026	18.55	18.87	18.25	18.77	18.77	2.12%	4,007,249
Feb 2, 2026	17.99	18.60	17.70	18.38	18.38	0.16%	4,199,013
Jan 30, 2026	18.35	18.50	18.05	18.35	18.35	-1.34%	4,744,475
Jan 29, 2026	18.85	19.20	18.42	18.60	18.60	1.20%	5,802,237
Jan 28, 2026	19.06	19.12	18.18	18.38	18.38	-2.85%	4,824,148
Jan 27, 2026	18.75	19.05	18.66	18.92	18.92	1.72%	4,715,731
Jan 26, 2026	18.72	18.84	18.47	18.60	18.60	1.14%	4,159,830
Jan 23, 2026	18.82	19.22	18.38	18.39	18.39	-0.49%	4,589,490
Jan 22, 2026	18.33	18.55	18.26	18.48	18.48	0.43%	3,033,015
Jan 21, 2026	18.05	18.50	18.00	18.40	18.40	4.31%	5,721,618
Jan 20, 2026	17.91	18.06	17.60	17.64	17.64	-2.00%	3,523,100
Jan 16, 2026	17.99	18.13	17.90	18.00	18.00	-0.11%	3,329,069
Jan 15, 2026	17.64	18.09	17.55	18.02	18.02	1.87%	4,240,552
Jan 14, 2026	17.86	18.22	17.61	17.69	17.69	-0.17%	6,426,135
Jan 13, 2026	17.43	17.84	17.40	17.72	17.72	2.84%	4,794,077
Jan 12, 2026	17.55	17.66	17.18	17.23	17.23	-1.71%	5,380,054
Jan 9, 2026	17.64	17.84	17.29	17.53	17.53	-0.17%	4,775,429
Jan 8, 2026	17.01	17.79	16.91	17.56	17.56	4.28%	5,554,319
Jan 7, 2026	17.11	17.30	16.67	16.84	16.84	-0.36%	3,614,895
Jan 6, 2026	17.54	17.61	16.80	16.90	16.90	-3.32%	4,050,362
Jan 5, 2026	17.51	17.80	16.78	17.48	17.48	6.52%	7,738,681
Jan 2, 2026	15.72	16.51	15.60	16.41	16.41	4.99%	2,689,988
Dec 31, 2025	15.82	15.88	15.58	15.63	15.63	-1.14%	1,850,767
Dec 30, 2025	15.78	15.90	15.75	15.81	15.81	0.83%	1,911,292
Dec 29, 2025	15.66	15.76	15.56	15.68	15.68	0.38%	2,057,814
Dec 26, 2025	15.65	15.81	15.46	15.62	15.62	0.06%	1,627,387
Dec 24, 2025	15.81	15.84	15.58	15.61	15.61	-0.83%	1,515,319
Dec 23, 2025	15.93	15.96	15.62	15.74	15.74	-0.38%	2,061,301
Dec 22, 2025	15.77	16.16	15.77	15.80	15.80	0.83%	2,751,558
Dec 19, 2025	15.57	15.81	15.57	15.67	15.67	0.84%	8,629,383
Dec 18, 2025	15.66	15.74	15.36	15.54	15.54	-0.77%	3,024,689
Dec 17, 2025	15.40	15.76	15.35	15.66	15.66	2.22%	4,293,158
Dec 16, 2025	16.01	16.08	15.29	15.32	15.32	-5.67%	5,258,020