NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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