NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	21.21	21.37	20.38	20.82	20.82	-1.42%	3,276,694
Jun 8, 2026	20.38	21.26	20.38	21.12	21.12	4.87%	2,740,529
Jun 5, 2026	21.23	21.35	20.07	20.14	20.14	-6.11%	3,406,686
Jun 4, 2026	20.99	21.55	20.63	21.45	21.45	3.03%	3,961,760
Jun 3, 2026	20.61	21.13	20.55	20.82	20.82	1.81%	3,421,755
Jun 2, 2026	20.10	20.79	20.05	20.45	20.45	2.25%	3,076,085
Jun 1, 2026	19.95	20.24	19.77	20.00	20.00	0.65%	4,151,206
May 29, 2026	20.15	20.30	19.84	19.96	19.87	-1.48%	4,138,445
May 28, 2026	20.39	20.42	19.97	20.26	20.17	0.15%	2,522,866
May 27, 2026	20.70	20.70	19.89	20.23	20.14	-4.21%	3,948,773
May 26, 2026	20.74	21.31	20.72	21.12	21.02	1.49%	2,077,498
May 22, 2026	20.73	20.89	20.50	20.81	20.72	-0.24%	2,091,238
May 21, 2026	21.30	21.38	20.70	20.86	20.77	-1.37%	2,700,140
May 20, 2026	21.10	21.37	20.92	21.15	21.05	0.91%	3,208,604
May 19, 2026	21.23	21.33	20.78	20.96	20.87	-0.99%	3,399,076
May 18, 2026	20.32	21.24	20.29	21.17	21.07	3.93%	4,483,961
May 15, 2026	20.57	20.63	20.30	20.37	20.28	-1.16%	4,107,342
May 14, 2026	20.49	20.73	20.42	20.61	20.52	0.59%	3,425,111
May 13, 2026	20.60	20.73	20.05	20.49	20.40	-0.24%	5,810,351
May 12, 2026	19.85	20.71	19.77	20.54	20.45	3.89%	7,476,888
May 11, 2026	19.41	19.86	19.40	19.77	19.68	2.70%	3,178,844
May 8, 2026	19.48	19.61	19.14	19.25	19.16	-0.26%	3,093,579
May 7, 2026	19.80	19.87	19.21	19.30	19.21	-4.36%	8,825,282
May 6, 2026	19.75	20.33	19.74	20.18	20.09	0.30%	5,752,566
May 5, 2026	20.15	20.28	19.84	20.12	20.03	0.85%	4,329,310
May 4, 2026	19.79	19.96	19.64	19.95	19.86	0.45%	3,834,681
May 1, 2026	20.25	20.29	19.58	19.86	19.77	-2.93%	4,666,172
Apr 30, 2026	20.62	20.79	20.42	20.46	20.37	-1.45%	4,491,345
Apr 29, 2026	20.32	20.78	20.25	20.76	20.67	2.32%	5,369,968
Apr 28, 2026	20.02	20.55	19.81	20.29	20.20	-2.55%	10,221,835
Apr 27, 2026	20.65	20.93	20.43	20.82	20.73	1.56%	6,171,276
Apr 24, 2026	20.37	20.66	20.18	20.50	20.41	1.38%	6,670,440
Apr 23, 2026	19.88	20.52	19.88	20.22	20.13	2.28%	3,620,922
Apr 22, 2026	19.85	20.06	19.68	19.77	19.68	0.92%	2,919,910
Apr 21, 2026	19.40	19.79	19.40	19.59	19.50	2.35%	2,899,252
Apr 20, 2026	18.96	19.36	18.69	19.14	19.05	0.21%	5,172,527
Apr 17, 2026	18.68	19.29	18.62	19.10	19.01	-0.42%	5,157,565
Apr 16, 2026	18.99	19.60	18.97	19.18	19.09	0.84%	5,526,007
Apr 15, 2026	18.70	19.10	18.68	19.02	18.93	-0.42%	6,572,833
Apr 14, 2026	19.29	19.42	19.06	19.10	19.01	-2.70%	6,700,028
Apr 13, 2026	19.59	19.70	19.39	19.63	19.54	0.72%	3,282,123
Apr 10, 2026	19.50	19.84	19.43	19.49	19.40	-0.51%	2,712,110
Apr 9, 2026	19.18	19.74	19.18	19.59	19.50	2.35%	3,728,533
Apr 8, 2026	19.08	19.32	18.87	19.14	19.05	-2.15%	7,536,345
Apr 7, 2026	18.95	19.60	18.93	19.56	19.47	3.88%	4,562,504
Apr 6, 2026	18.75	18.98	18.66	18.83	18.75	0.27%	3,148,354
Apr 2, 2026	18.80	19.00	18.35	18.78	18.70	0.59%	4,033,332
Apr 1, 2026	18.67	18.96	18.48	18.67	18.59	-0.74%	4,513,285
Mar 31, 2026	18.70	19.17	18.57	18.81	18.73	1.35%	5,370,288
Mar 30, 2026	20.01	20.18	18.49	18.56	18.48	-6.64%	6,306,250