NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	21.10	21.37	20.92	21.15	21.15	0.91%	3,130,811
May 19, 2026	21.23	21.33	20.78	20.96	20.96	-0.99%	3,398,931
May 18, 2026	20.32	21.24	20.29	21.17	21.17	3.93%	4,469,375
May 15, 2026	20.57	20.63	20.30	20.37	20.37	-1.16%	4,107,342
May 14, 2026	20.49	20.73	20.42	20.61	20.61	0.59%	3,425,111
May 13, 2026	20.60	20.73	20.05	20.49	20.49	-0.24%	5,810,351
May 12, 2026	19.85	20.71	19.77	20.54	20.54	3.89%	7,476,888
May 11, 2026	19.41	19.86	19.40	19.77	19.77	2.70%	3,178,844
May 8, 2026	19.48	19.61	19.14	19.25	19.25	-0.26%	3,093,579
May 7, 2026	19.80	19.87	19.21	19.30	19.30	-4.36%	8,825,282
May 6, 2026	19.75	20.33	19.74	20.18	20.18	0.30%	5,752,566
May 5, 2026	20.15	20.28	19.84	20.12	20.12	0.85%	4,329,310
May 4, 2026	19.79	19.96	19.64	19.95	19.95	0.45%	3,834,681
May 1, 2026	20.25	20.29	19.58	19.86	19.86	-2.93%	4,666,172
Apr 30, 2026	20.62	20.79	20.42	20.46	20.46	-1.45%	4,491,345
Apr 29, 2026	20.32	20.78	20.25	20.76	20.76	2.32%	5,369,968
Apr 28, 2026	20.02	20.55	19.81	20.29	20.29	-2.55%	10,221,835
Apr 27, 2026	20.65	20.93	20.43	20.82	20.82	1.56%	6,171,276
Apr 24, 2026	20.37	20.66	20.18	20.50	20.50	1.38%	6,670,440
Apr 23, 2026	19.88	20.52	19.88	20.22	20.22	2.28%	3,620,922
Apr 22, 2026	19.85	20.06	19.68	19.77	19.77	0.92%	2,919,910
Apr 21, 2026	19.40	19.79	19.40	19.59	19.59	2.35%	2,899,252
Apr 20, 2026	18.96	19.36	18.69	19.14	19.14	0.21%	5,172,527
Apr 17, 2026	18.68	19.29	18.62	19.10	19.10	-0.42%	5,157,565
Apr 16, 2026	18.99	19.60	18.97	19.18	19.18	0.84%	5,526,007
Apr 15, 2026	18.70	19.10	18.68	19.02	19.02	-0.42%	6,572,833
Apr 14, 2026	19.29	19.42	19.06	19.10	19.10	-2.70%	6,700,028
Apr 13, 2026	19.59	19.70	19.39	19.63	19.63	0.72%	3,282,123
Apr 10, 2026	19.50	19.84	19.43	19.49	19.49	-0.51%	2,712,110
Apr 9, 2026	19.18	19.74	19.18	19.59	19.59	2.35%	3,728,533
Apr 8, 2026	19.08	19.32	18.87	19.14	19.14	-2.15%	7,536,345
Apr 7, 2026	18.95	19.60	18.93	19.56	19.56	3.88%	4,562,504
Apr 6, 2026	18.75	18.98	18.66	18.83	18.83	0.27%	3,148,354
Apr 2, 2026	18.80	19.00	18.35	18.78	18.78	0.59%	4,033,332
Apr 1, 2026	18.67	18.96	18.48	18.67	18.67	-0.74%	4,513,285
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%	6,306,250
Mar 27, 2026	19.88	20.18	19.81	19.88	19.88	-0.20%	4,487,307
Mar 26, 2026	19.54	19.95	19.54	19.92	19.92	1.53%	3,415,492
Mar 25, 2026	19.46	19.76	19.46	19.62	19.62	0.56%	3,505,115
Mar 24, 2026	19.22	19.66	19.17	19.51	19.51	1.19%	4,758,299
Mar 23, 2026	18.80	19.57	18.73	19.28	19.28	3.21%	6,232,264
Mar 20, 2026	18.66	18.95	18.45	18.68	18.68	0.48%	8,141,638
Mar 19, 2026	18.07	18.79	17.82	18.59	18.59	1.86%	10,008,315
Mar 18, 2026	18.67	18.74	18.18	18.25	18.25	-2.20%	5,330,790
Mar 17, 2026	18.46	18.86	18.36	18.66	18.66	2.58%	4,973,103
Mar 16, 2026	18.36	18.55	18.11	18.19	18.19	-1.30%	3,435,634
Mar 13, 2026	18.53	18.60	18.18	18.43	18.43	-1.55%	4,469,234
Mar 12, 2026	18.95	19.11	18.37	18.72	18.63	-2.09%	4,778,641
Mar 11, 2026	18.76	19.34	18.61	19.12	19.03	1.49%	3,188,038