NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.32	20.51	19.95	20.07	20.07	-2.24%	8,983,486
Sep 17, 2026	20.60	20.70	20.32	20.53	20.53	-0.10%	2,439,831
Sep 16, 2026	20.90	21.01	20.32	20.55	20.55	-2.00%	2,370,228
Sep 15, 2026	20.73	21.08	20.65	20.97	20.97	2.09%	2,999,951
Sep 14, 2026	21.05	21.07	20.23	20.54	20.54	-2.65%	3,375,529
Sep 11, 2026	21.39	21.55	20.78	21.10	21.10	-0.61%	3,108,518
Sep 10, 2026	21.67	21.67	20.88	21.32	21.23	-0.93%	2,915,991
Sep 9, 2026	21.55	21.93	21.28	21.52	21.43	0.61%	2,441,656
Sep 8, 2026	21.69	21.85	21.34	21.39	21.30	-	2,630,529
Sep 4, 2026	21.37	21.41	21.10	21.39	21.30	-0.47%	1,824,522
Sep 3, 2026	21.74	21.86	21.31	21.49	21.40	-1.01%	2,220,385
Sep 2, 2026	21.19	21.83	21.16	21.71	21.62	1.64%	2,308,860
Sep 1, 2026	21.58	21.74	21.21	21.36	21.27	0.33%	2,505,127
Aug 31, 2026	21.29	21.68	20.99	21.29	21.20	1.43%	2,801,842
Aug 28, 2026	20.85	21.05	20.48	20.99	20.90	1.11%	2,920,315
Aug 27, 2026	20.08	21.27	19.98	20.76	20.67	2.62%	3,789,552
Aug 26, 2026	19.82	20.27	19.58	20.23	20.14	1.45%	5,242,172
Aug 25, 2026	19.70	19.99	19.42	19.94	19.86	0.91%	4,190,490
Aug 24, 2026	20.28	20.48	19.52	19.76	19.68	-3.23%	3,247,196
Aug 21, 2026	20.45	20.63	20.13	20.42	20.33	0.74%	3,844,751
Aug 20, 2026	20.78	20.99	20.19	20.27	20.18	-2.03%	3,358,659
Aug 19, 2026	20.78	21.34	20.57	20.69	20.60	-1.43%	3,033,834
Aug 18, 2026	21.62	21.67	20.98	20.99	20.90	-2.82%	2,616,994
Aug 17, 2026	21.25	21.62	21.21	21.60	21.51	2.18%	2,637,097
Aug 14, 2026	20.79	21.30	20.75	21.14	21.05	2.42%	2,346,110
Aug 13, 2026	20.72	20.91	20.47	20.64	20.55	-1.29%	2,622,719
Aug 12, 2026	20.97	21.03	20.58	20.91	20.82	-0.52%	2,047,461
Aug 11, 2026	20.74	21.03	20.70	21.02	20.93	1.55%	4,735,612
Aug 10, 2026	19.86	20.84	19.80	20.70	20.61	5.34%	3,746,740
Aug 7, 2026	19.78	19.96	19.55	19.65	19.57	-1.26%	2,020,152
Aug 6, 2026	19.82	20.22	19.67	19.90	19.82	2.05%	2,691,429
Aug 5, 2026	19.99	20.05	19.42	19.50	19.42	-2.45%	3,267,105
Aug 4, 2026	19.25	20.06	19.25	19.99	19.91	2.62%	2,829,409
Aug 3, 2026	18.97	19.57	18.94	19.48	19.40	0.26%	3,110,248
Jul 31, 2026	19.21	19.60	18.94	19.43	19.35	0.67%	3,905,837
Jul 30, 2026	19.31	19.42	18.97	19.30	19.22	1.26%	3,238,353
Jul 29, 2026	21.01	21.20	18.94	19.06	18.98	-3.83%	7,926,393
Jul 28, 2026	20.49	20.56	19.76	19.82	19.74	-3.18%	4,494,564
Jul 27, 2026	20.59	21.15	20.46	20.47	20.38	-1.40%	5,277,086
Jul 24, 2026	20.33	20.93	20.29	20.76	20.67	3.13%	4,159,090
Jul 23, 2026	20.50	20.69	20.06	20.13	20.05	-0.98%	4,292,115
Jul 22, 2026	20.57	20.60	20.16	20.33	20.24	0.69%	3,145,049
Jul 21, 2026	19.50	20.20	19.17	20.19	20.10	3.27%	3,124,390
Jul 20, 2026	19.56	19.93	19.44	19.55	19.47	0.15%	3,385,925
Jul 17, 2026	19.57	19.66	19.32	19.52	19.44	0.26%	2,293,978
Jul 16, 2026	19.34	19.59	19.32	19.47	19.39	0.41%	3,108,618
Jul 15, 2026	19.41	19.48	19.01	19.39	19.31	0.47%	3,096,044
Jul 14, 2026	19.47	19.53	18.99	19.30	19.22	0.89%	2,387,566
Jul 13, 2026	19.13	19.46	19.08	19.13	19.05	1.27%	2,844,311
Jul 10, 2026	18.58	18.92	18.50	18.89	18.81	2.50%	2,193,213