NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.85	21.05	20.48	20.99	20.99	1.11%	2,920,186
Aug 27, 2026	20.08	21.27	19.98	20.76	20.76	2.62%	3,787,781
Aug 26, 2026	19.82	20.27	19.58	20.23	20.23	1.45%	5,241,189
Aug 25, 2026	19.70	19.99	19.42	19.94	19.94	0.91%	4,190,460
Aug 24, 2026	20.28	20.48	19.52	19.76	19.76	-3.23%	3,214,701
Aug 21, 2026	20.45	20.63	20.13	20.42	20.42	0.74%	3,844,635
Aug 20, 2026	20.78	20.99	20.19	20.27	20.27	-2.03%	3,316,366
Aug 19, 2026	20.78	21.34	20.57	20.69	20.69	-1.43%	3,033,784
Aug 18, 2026	21.62	21.67	20.98	20.99	20.99	-2.82%	2,616,351
Aug 17, 2026	21.25	21.62	21.21	21.60	21.60	2.18%	2,636,622
Aug 14, 2026	20.79	21.30	20.75	21.14	21.14	2.42%	2,333,302
Aug 13, 2026	20.72	20.91	20.47	20.64	20.64	-1.29%	2,465,095
Aug 12, 2026	20.97	21.03	20.58	20.91	20.91	-0.52%	2,033,078
Aug 11, 2026	20.74	21.03	20.70	21.02	21.02	1.55%	4,706,782
Aug 10, 2026	19.86	20.84	19.80	20.70	20.70	5.34%	3,715,979
Aug 7, 2026	19.78	19.96	19.55	19.65	19.65	-1.26%	1,741,407
Aug 6, 2026	19.82	20.22	19.67	19.90	19.90	2.05%	2,689,717
Aug 5, 2026	19.99	20.05	19.42	19.50	19.50	-2.45%	3,266,450
Aug 4, 2026	19.25	20.06	19.25	19.99	19.99	2.62%	2,829,258
Aug 3, 2026	18.97	19.57	18.94	19.48	19.48	0.26%	3,107,131
Jul 31, 2026	19.21	19.60	18.94	19.43	19.43	0.67%	3,899,106
Jul 30, 2026	19.31	19.42	18.97	19.30	19.30	1.26%	3,175,129
Jul 29, 2026	21.01	21.20	18.94	19.06	19.06	-3.83%	7,759,718
Jul 28, 2026	20.49	20.56	19.76	19.82	19.82	-3.18%	4,205,383
Jul 27, 2026	20.59	21.15	20.46	20.47	20.47	-1.40%	5,276,732
Jul 24, 2026	20.33	20.93	20.29	20.76	20.76	3.13%	4,159,082
Jul 23, 2026	20.50	20.69	20.06	20.13	20.13	-0.98%	4,045,777
Jul 22, 2026	20.57	20.60	20.16	20.33	20.33	0.69%	3,135,242
Jul 21, 2026	19.50	20.20	19.17	20.19	20.19	3.27%	2,875,379
Jul 20, 2026	19.56	19.93	19.44	19.55	19.55	0.15%	3,383,979
Jul 17, 2026	19.57	19.66	19.32	19.52	19.52	0.26%	2,293,806
Jul 16, 2026	19.34	19.59	19.32	19.47	19.47	0.41%	2,903,515
Jul 15, 2026	19.41	19.48	19.01	19.39	19.39	0.47%	3,095,820
Jul 14, 2026	19.47	19.53	18.99	19.30	19.30	0.89%	2,340,439
Jul 13, 2026	19.13	19.46	19.08	19.13	19.13	1.27%	2,844,251
Jul 10, 2026	18.58	18.92	18.50	18.89	18.89	2.50%	2,192,743
Jul 9, 2026	18.93	18.93	18.38	18.43	18.43	-1.65%	3,753,673
Jul 8, 2026	18.41	18.78	18.40	18.74	18.74	2.52%	2,930,078
Jul 7, 2026	17.89	18.40	17.87	18.28	18.28	2.75%	3,668,417
Jul 6, 2026	18.00	18.25	17.73	17.79	17.79	-1.28%	3,175,762
Jul 2, 2026	18.32	18.38	17.82	18.02	18.02	-0.44%	3,889,972
Jul 1, 2026	18.47	18.50	18.03	18.10	18.10	-2.43%	3,602,711
Jun 30, 2026	18.65	18.81	18.54	18.55	18.55	0.65%	3,115,215
Jun 29, 2026	18.68	18.91	18.41	18.43	18.43	-1.23%	3,487,506
Jun 26, 2026	18.74	18.90	18.43	18.66	18.66	-1.48%	4,534,095
Jun 25, 2026	18.38	19.00	18.28	18.94	18.94	3.22%	3,792,129
Jun 24, 2026	18.49	18.53	17.99	18.35	18.35	-2.13%	6,176,200
Jun 23, 2026	18.50	19.26	18.48	18.75	18.75	0.37%	8,811,757
Jun 22, 2026	19.01	19.01	18.30	18.68	18.68	0.11%	8,514,832
Jun 18, 2026	19.59	19.59	18.37	18.66	18.66	-3.32%	11,261,749