NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.62	20.79	20.42	20.46	20.46	-1.45%	4,480,510
Apr 29, 2026	20.32	20.78	20.25	20.76	20.76	2.32%	5,368,449
Apr 28, 2026	20.02	20.55	19.81	20.29	20.29	-2.55%	10,219,519
Apr 27, 2026	20.65	20.93	20.43	20.82	20.82	1.56%	6,154,338
Apr 24, 2026	20.37	20.66	20.18	20.50	20.50	1.38%	6,666,161
Apr 23, 2026	19.88	20.52	19.88	20.22	20.22	2.28%	3,620,268
Apr 22, 2026	19.85	20.06	19.68	19.77	19.77	0.92%	2,919,904
Apr 21, 2026	19.40	19.79	19.40	19.59	19.59	2.35%	2,897,283
Apr 20, 2026	18.96	19.36	18.69	19.14	19.14	0.21%	5,172,405
Apr 17, 2026	18.68	19.29	18.62	19.10	19.10	-0.42%	5,157,324
Apr 16, 2026	18.99	19.60	18.97	19.18	19.18	0.84%	5,525,069
Apr 15, 2026	18.70	19.10	18.68	19.02	19.02	-0.42%	6,572,532
Apr 14, 2026	19.29	19.42	19.06	19.10	19.10	-2.70%	6,697,771
Apr 13, 2026	19.59	19.70	19.39	19.63	19.63	0.72%	3,281,609
Apr 10, 2026	19.50	19.84	19.43	19.49	19.49	-0.51%	2,712,095
Apr 9, 2026	19.18	19.74	19.18	19.59	19.59	2.35%	3,726,809
Apr 8, 2026	19.08	19.32	18.87	19.14	19.14	-2.15%	7,534,656
Apr 7, 2026	18.95	19.60	18.93	19.56	19.56	3.88%	4,559,401
Apr 6, 2026	18.75	18.98	18.66	18.83	18.83	0.27%	3,148,352
Apr 2, 2026	18.80	19.00	18.35	18.78	18.78	0.59%	4,032,941
Apr 1, 2026	18.67	18.96	18.48	18.67	18.67	-0.74%	4,511,468
Mar 31, 2026	18.70	19.17	18.57	18.81	18.81	1.35%	5,370,288
Mar 30, 2026	20.01	20.18	18.49	18.56	18.56	-6.64%	6,299,436
Mar 27, 2026	19.88	20.18	19.81	19.88	19.88	-0.20%	4,487,141
Mar 26, 2026	19.54	19.95	19.54	19.92	19.92	1.53%	3,406,567
Mar 25, 2026	19.46	19.76	19.46	19.62	19.62	0.56%	3,503,154
Mar 24, 2026	19.22	19.66	19.17	19.51	19.51	1.19%	4,756,051
Mar 23, 2026	18.80	19.57	18.73	19.28	19.28	3.21%	6,231,893
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