NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	18.65	18.81	18.61	18.68	-	1.36%	976,870
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
Jun 17, 2026	19.99	20.08	19.18	19.30	19.30	-3.31%	4,715,631
Jun 16, 2026	20.27	20.57	19.92	19.96	19.96	-2.73%	4,723,952
Jun 15, 2026	20.76	21.03	20.47	20.52	20.52	-2.89%	2,918,772
Jun 12, 2026	20.98	21.37	20.85	21.13	21.13	0.48%	2,474,611
Jun 11, 2026	21.43	21.53	20.75	21.12	21.03	0.19%	2,896,934
Jun 10, 2026	20.83	21.49	20.77	21.08	20.99	1.25%	4,169,553
Jun 9, 2026	21.21	21.37	20.38	20.82	20.73	-1.42%	3,277,034
Jun 8, 2026	20.38	21.26	20.38	21.12	21.03	4.87%	2,742,186
Jun 5, 2026	21.23	21.35	20.07	20.14	20.05	-6.11%	3,409,509
Jun 4, 2026	20.99	21.55	20.63	21.45	21.36	3.03%	3,963,761
Jun 3, 2026	20.61	21.13	20.55	20.82	20.73	1.81%	3,424,548
Jun 2, 2026	20.10	20.79	20.05	20.45	20.36	2.25%	3,094,842
Jun 1, 2026	19.95	20.24	19.77	20.00	19.91	0.65%	4,187,101
May 29, 2026	20.15	20.30	19.84	19.96	19.79	-1.48%	4,138,445
May 28, 2026	20.39	20.42	19.97	20.26	20.08	0.15%	2,522,866
May 27, 2026	20.70	20.70	19.89	20.23	20.05	-4.21%	3,948,773
May 26, 2026	20.74	21.31	20.72	21.12	20.94	1.49%	2,077,498
May 22, 2026	20.73	20.89	20.50	20.81	20.63	-0.24%	2,091,238
May 21, 2026	21.30	21.38	20.70	20.86	20.68	-1.37%	2,700,140
May 20, 2026	21.10	21.37	20.92	21.15	20.96	0.91%	3,208,604
May 19, 2026	21.23	21.33	20.78	20.96	20.78	-0.99%	3,399,076
May 18, 2026	20.32	21.24	20.29	21.17	20.98	3.93%	4,483,961
May 15, 2026	20.57	20.63	20.30	20.37	20.19	-1.16%	4,107,342
May 14, 2026	20.49	20.73	20.42	20.61	20.43	0.59%	3,425,111
May 13, 2026	20.60	20.73	20.05	20.49	20.31	-0.24%	5,810,351
May 12, 2026	19.85	20.71	19.77	20.54	20.36	3.89%	7,476,888
May 11, 2026	19.41	19.86	19.40	19.77	19.60	2.70%	3,178,844
May 8, 2026	19.48	19.61	19.14	19.25	19.08	-0.26%	3,093,579
May 7, 2026	19.80	19.87	19.21	19.30	19.13	-4.36%	8,825,282
May 6, 2026	19.75	20.33	19.74	20.18	20.00	0.30%	5,752,566
May 5, 2026	20.15	20.28	19.84	20.12	19.94	0.85%	4,329,310
May 4, 2026	19.79	19.96	19.64	19.95	19.78	0.45%	3,834,681
May 1, 2026	20.25	20.29	19.58	19.86	19.69	-2.93%	4,666,172
Apr 30, 2026	20.62	20.79	20.42	20.46	20.28	-1.45%	4,491,345
Apr 29, 2026	20.32	20.78	20.25	20.76	20.58	2.32%	5,369,968
Apr 28, 2026	20.02	20.55	19.81	20.29	20.11	-2.55%	10,221,835
Apr 27, 2026	20.65	20.93	20.43	20.82	20.64	1.56%	6,171,276
Apr 24, 2026	20.37	20.66	20.18	20.50	20.32	1.38%	6,670,440
Apr 23, 2026	19.88	20.52	19.88	20.22	20.04	2.28%	3,620,922
Apr 22, 2026	19.85	20.06	19.68	19.77	19.60	0.92%	2,919,910
Apr 21, 2026	19.40	19.79	19.40	19.59	19.42	2.35%	2,899,252
Apr 20, 2026	18.96	19.36	18.69	19.14	18.97	0.21%	5,172,527