NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.02	13.07	12.66	12.73	12.73	-2.08%	8,732,274
Jun 26, 2025	12.90	13.11	12.80	13.00	13.00	1.33%	3,954,493
Jun 25, 2025	13.01	13.06	12.81	12.83	12.83	-1.91%	3,810,279
Jun 24, 2025	13.06	13.38	12.99	13.08	13.08	-1.06%	4,317,010
Jun 23, 2025	13.57	13.66	13.15	13.22	13.22	-2.22%	5,793,277
Jun 20, 2025	13.76	13.91	13.51	13.52	13.52	-1.82%	6,521,653
Jun 18, 2025	13.79	13.92	13.68	13.77	13.77	-0.22%	5,196,303
Jun 17, 2025	13.83	14.06	13.63	13.80	13.80	0.80%	4,389,287
Jun 16, 2025	13.66	13.87	13.49	13.69	13.69	0.22%	5,057,053
Jun 13, 2025	13.58	13.75	13.41	13.66	13.66	2.09%	3,745,981
Jun 12, 2025	13.23	13.44	13.04	13.38	13.31	0.07%	2,930,094
Jun 11, 2025	13.35	13.48	13.19	13.37	13.30	0.45%	4,895,418
Jun 10, 2025	13.00	13.41	12.95	13.31	13.24	3.58%	4,095,456
Jun 9, 2025	12.71	13.09	12.68	12.85	12.78	1.82%	3,231,922
Jun 6, 2025	12.46	12.72	12.42	12.62	12.55	2.77%	2,933,666
Jun 5, 2025	12.30	12.43	12.21	12.28	12.21	0.24%	2,941,286
Jun 4, 2025	12.41	12.59	12.23	12.25	12.18	-1.37%	3,259,495
Jun 3, 2025	11.96	12.53	11.79	12.42	12.35	3.85%	3,375,093
Jun 2, 2025	12.06	12.09	11.65	11.96	11.90	-0.33%	3,792,269
May 30, 2025	12.17	12.20	11.94	12.00	11.73	-2.28%	4,791,361
May 29, 2025	12.29	12.32	12.10	12.28	12.00	0.66%	2,959,742
May 28, 2025	12.43	12.43	12.15	12.20	11.92	-0.81%	2,822,714
May 27, 2025	12.29	12.32	12.02	12.30	12.02	1.32%	3,480,810
May 23, 2025	11.87	12.16	11.86	12.14	11.87	-0.25%	2,462,493
May 22, 2025	12.12	12.24	11.86	12.17	11.90	-0.16%	4,058,300
May 21, 2025	12.43	12.51	12.18	12.19	11.91	-2.79%	2,658,068
May 20, 2025	12.58	12.66	12.46	12.54	12.26	-0.24%	2,530,390
May 19, 2025	12.67	12.81	12.49	12.57	12.29	-2.10%	2,586,969
May 16, 2025	12.87	12.96	12.67	12.84	12.55	-0.54%	4,884,292
May 15, 2025	12.81	12.92	12.62	12.91	12.62	-1.53%	2,522,080
May 14, 2025	12.98	13.22	12.95	13.11	12.81	0.31%	4,284,177
May 13, 2025	12.97	13.18	12.91	13.07	12.77	1.00%	3,685,189
May 12, 2025	13.25	13.45	12.84	12.94	12.65	3.60%	2,732,215
May 9, 2025	12.65	12.69	12.43	12.49	12.21	0.56%	3,959,770
May 8, 2025	12.04	12.45	12.02	12.42	12.14	4.99%	4,369,340
May 7, 2025	11.96	11.97	11.68	11.83	11.56	-0.50%	3,216,337
May 6, 2025	11.98	12.08	11.84	11.89	11.62	-	3,620,389
May 5, 2025	12.00	12.21	11.88	11.89	11.62	-3.02%	3,321,652
May 2, 2025	12.09	12.29	11.87	12.26	11.98	3.20%	3,657,932
May 1, 2025	11.57	12.01	11.55	11.88	11.61	2.33%	4,009,873
Apr 30, 2025	11.67	11.79	11.44	11.61	11.35	-3.25%	8,173,095
Apr 29, 2025	12.88	12.88	11.69	12.00	11.73	-1.96%	8,034,408
Apr 28, 2025	12.31	12.44	12.15	12.24	11.96	-0.73%	5,015,447
Apr 25, 2025	12.08	12.42	12.08	12.33	12.05	-0.08%	2,853,918
Apr 24, 2025	12.24	12.37	12.01	12.34	12.06	2.75%	3,161,624
Apr 23, 2025	12.38	12.58	11.86	12.01	11.74	-1.23%	4,345,601
Apr 22, 2025	12.33	12.34	11.95	12.16	11.89	-0.98%	3,258,732
Apr 21, 2025	12.30	12.41	12.13	12.28	12.00	-2.00%	3,588,639
Apr 17, 2025	12.25	12.68	12.18	12.53	12.25	3.98%	3,187,839
Apr 16, 2025	12.10	12.39	11.96	12.05	11.78	0.33%	3,717,833