NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	15.01	15.25	15.01	15.09	15.09	0.40%	2,543,931
Nov 25, 2025	15.03	15.12	14.83	15.03	15.03	-	3,197,958
Nov 24, 2025	14.90	15.13	14.70	15.03	15.03	0.54%	3,455,860
Nov 21, 2025	14.36	15.00	14.30	14.95	14.95	3.96%	2,644,276
Nov 20, 2025	15.46	15.46	14.33	14.38	14.38	-5.52%	6,016,676
Nov 19, 2025	14.95	15.29	14.91	15.22	15.22	-0.59%	3,414,861
Nov 18, 2025	14.88	15.42	14.80	15.31	15.31	1.93%	4,236,327
Nov 17, 2025	15.66	15.79	15.01	15.02	15.02	-4.45%	3,476,875
Nov 14, 2025	15.19	15.78	15.10	15.72	15.72	2.95%	6,210,405
Nov 13, 2025	15.45	15.54	15.19	15.27	15.27	-0.84%	6,952,324
Nov 12, 2025	15.61	15.74	15.39	15.40	15.40	-1.85%	5,028,851
Nov 11, 2025	15.62	16.00	15.50	15.69	15.69	0.32%	7,421,590
Nov 10, 2025	15.54	15.74	15.46	15.64	15.64	1.56%	4,771,917
Nov 7, 2025	15.33	15.47	15.13	15.40	15.40	0.20%	3,200,169
Nov 6, 2025	15.16	15.51	15.10	15.37	15.37	2.40%	5,780,024
Nov 5, 2025	14.76	15.14	14.76	15.01	15.01	1.76%	4,711,420
Nov 4, 2025	14.70	14.90	14.62	14.75	14.75	-1.99%	5,427,822
Nov 3, 2025	14.57	15.05	14.39	15.05	15.05	3.08%	4,371,613
Oct 31, 2025	15.15	15.16	14.47	14.60	14.60	-3.44%	4,729,592
Oct 30, 2025	15.16	15.63	15.00	15.12	15.12	-1.24%	5,694,217
Oct 29, 2025	15.14	15.47	14.94	15.31	15.31	2.41%	7,553,423
Oct 28, 2025	14.65	15.10	14.44	14.95	14.95	7.17%	13,062,429
Oct 27, 2025	14.05	14.17	13.85	13.95	13.95	0.79%	5,077,693
Oct 24, 2025	14.08	14.21	13.84	13.84	13.84	-1.70%	4,026,871
Oct 23, 2025	13.65	14.13	13.61	14.08	14.08	5.86%	4,704,390
Oct 22, 2025	13.24	13.54	13.18	13.30	13.30	1.76%	3,429,570
Oct 21, 2025	12.96	13.22	12.85	13.07	13.07	2.43%	3,167,335
Oct 20, 2025	12.74	12.92	12.64	12.76	12.76	0.79%	3,431,206
Oct 17, 2025	12.67	12.78	12.50	12.66	12.66	-0.24%	2,093,973
Oct 16, 2025	12.89	12.92	12.58	12.69	12.69	-0.94%	2,619,829
Oct 15, 2025	12.72	12.91	12.58	12.81	12.81	2.07%	2,896,528
Oct 14, 2025	12.41	12.66	12.38	12.55	12.55	-1.26%	2,556,879
Oct 13, 2025	12.56	12.77	12.38	12.71	12.71	3.25%	2,196,226
Oct 10, 2025	13.03	13.12	12.29	12.31	12.31	-6.39%	3,521,117
Oct 9, 2025	13.70	13.85	13.08	13.15	13.15	-3.73%	3,566,999
Oct 8, 2025	13.72	13.77	13.53	13.66	13.66	-0.22%	3,871,973
Oct 7, 2025	13.64	13.90	13.55	13.69	13.69	0.74%	4,400,235
Oct 6, 2025	13.90	13.91	13.56	13.59	13.59	-0.80%	5,657,695
Oct 3, 2025	13.42	13.72	13.35	13.70	13.70	3.55%	3,904,816
Oct 2, 2025	13.48	13.58	13.17	13.23	13.23	-2.29%	3,174,548
Oct 1, 2025	13.18	13.61	13.18	13.54	13.54	2.19%	3,506,982
Sep 30, 2025	13.10	13.29	12.85	13.25	13.25	-	4,460,606
Sep 29, 2025	13.40	13.41	13.09	13.25	13.25	-1.71%	3,682,970
Sep 26, 2025	13.39	13.64	13.32	13.48	13.48	0.97%	4,624,530
Sep 25, 2025	13.13	13.39	13.06	13.35	13.35	1.37%	2,705,275
Sep 24, 2025	13.16	13.39	13.10	13.17	13.17	0.77%	2,751,729
Sep 23, 2025	12.74	13.51	12.70	13.07	13.07	3.73%	4,474,002
Sep 22, 2025	12.52	12.72	12.39	12.60	12.60	-0.16%	3,949,171
Sep 19, 2025	12.90	12.94	12.55	12.62	12.62	-2.70%	7,565,519
Sep 18, 2025	13.10	13.12	12.78	12.97	12.97	0.46%	3,002,475