NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	14.65	15.10	14.44	14.95	14.95	7.17%	13,059,862
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
Sep 17, 2025	13.16	13.38	12.82	12.91	12.91	-2.93%	4,280,342
Sep 16, 2025	12.79	13.39	12.74	13.30	13.30	4.72%	4,008,784
Sep 15, 2025	13.00	13.14	12.70	12.70	12.70	-1.47%	2,460,710
Sep 12, 2025	13.29	13.41	12.87	12.89	12.89	-3.16%	2,937,984
Sep 11, 2025	12.98	13.31	12.95	13.31	13.23	1.84%	2,611,882
Sep 10, 2025	13.05	13.23	12.74	13.07	12.99	0.15%	5,326,473
Sep 9, 2025	13.29	13.46	13.01	13.05	12.98	-1.44%	2,096,966
Sep 8, 2025	13.36	13.40	12.94	13.24	13.16	-0.60%	2,884,212
Sep 5, 2025	13.20	13.45	13.08	13.32	13.24	-0.30%	3,115,753
Sep 4, 2025	13.00	13.37	12.86	13.36	13.28	2.93%	3,045,084
Sep 3, 2025	12.99	13.29	12.87	12.98	12.91	-0.92%	5,703,952
Sep 2, 2025	13.16	13.35	12.98	13.10	13.02	-1.43%	3,032,697
Aug 29, 2025	13.20	13.35	13.14	13.29	13.21	0.68%	2,821,534
Aug 28, 2025	13.19	13.23	12.97	13.20	13.12	0.69%	2,617,724
Aug 27, 2025	12.82	13.23	12.78	13.11	13.03	1.86%	2,586,119
Aug 26, 2025	13.05	13.22	12.83	12.87	12.80	-2.20%	3,055,318
Aug 25, 2025	13.04	13.26	13.01	13.16	13.08	0.46%	2,924,220
Aug 22, 2025	12.50	13.14	12.48	13.10	13.02	5.56%	4,029,092
Aug 21, 2025	12.11	12.46	12.09	12.41	12.34	1.80%	3,602,556
Aug 20, 2025	12.37	12.47	12.10	12.19	12.12	-1.61%	2,776,541
Aug 19, 2025	12.44	12.68	12.30	12.39	12.32	0.24%	3,082,479