NOV Inc. - NOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.39	13.48	13.48	13.64	13.32	4.62M
September 25, 2025	13.13	13.35	13.35	13.39	13.06	2.71M
September 24, 2025	13.16	13.17	13.17	13.39	13.1	2.75M
September 23, 2025	12.74	13.07	13.07	13.51	12.7	4.47M
September 22, 2025	12.52	12.6	12.6	12.72	12.39	3.95M
September 19, 2025	12.9	12.62	12.62	12.94	12.55	7.57M
September 18, 2025	13.1	12.97	12.97	13.12	12.78	3M
September 17, 2025	13.16	12.91	12.91	13.38	12.82	4.28M
September 16, 2025	12.79	13.3	13.3	13.39	12.74	3.95M
September 15, 2025	13	12.7	12.7	13.14	12.7	2.46M
September 12, 2025	13.29	12.89	12.89	13.41	12.87	2.94M
September 11, 2025	12.98	13.31	13.24	13.31	12.95	2.61M
September 10, 2025	13.05	13.07	13	13.23	12.74	5.33M
September 09, 2025	13.29	13.05	13.05	13.46	13.01	2.1M
September 08, 2025	13.36	13.24	13.24	13.4	12.94	2.88M
September 05, 2025	13.16	13.32	13.32	13.45	13.08	3.11M
September 04, 2025	12.91	13.36	13.36	13.37	12.87	3.04M
September 03, 2025	12.99	12.98	12.98	13.29	12.87	5.7M
September 02, 2025	13.16	13.1	13.1	13.35	12.98	3.03M
August 29, 2025	13.2	13.29	13.29	13.35	13.14	2.82M
August 28, 2025	13.19	13.2	13.2	13.23	12.97	2.62M
August 27, 2025	12.82	13.11	13.11	13.23	12.78	2.59M
August 26, 2025	13.05	12.87	12.87	13.22	12.83	3.06M
August 25, 2025	13.04	13.16	13.16	13.26	13.01	2.92M
August 22, 2025	12.5	13.1	13.1	13.14	12.48	4.03M
August 21, 2025	12.11	12.41	12.41	12.46	12.09	3.6M
August 20, 2025	12.37	12.19	12.19	12.47	12.1	2.78M
August 19, 2025	12.44	12.39	12.39	12.68	12.3	3.08M
August 18, 2025	12.19	12.36	12.36	12.4	12.09	3.09M
August 15, 2025	12.3	12.17	12.17	12.37	12.16	2.32M
August 14, 2025	12.16	12.33	12.33	12.35	12.02	2.73M
August 13, 2025	12.14	12.34	12.34	12.41	12.11	2.9M
August 12, 2025	11.98	12.15	12.15	12.26	11.91	2.94M
August 11, 2025	11.99	11.88	11.88	12.07	11.78	4.63M
August 08, 2025	12.04	11.9	11.9	12.09	11.83	2.66M
August 07, 2025	12.17	11.9	11.9	12.32	11.8	3.56M
August 06, 2025	12.34	11.96	11.96	12.48	11.92	3.1M
August 05, 2025	12.33	12.23	12.23	12.4	12.1	3.66M
August 04, 2025	12.13	12.22	12.22	12.3	12.08	4.17M
August 01, 2025	12.54	12.13	12.13	12.59	12.09	4.16M
July 31, 2025	12.59	12.58	12.58	12.88	12.48	4.51M
July 30, 2025	12.82	12.78	12.78	13.11	12.65	5.58M
July 29, 2025	13.22	13.03	13.03	13.35	12.66	10.21M
July 28, 2025	14.05	14.16	14.16	14.24	14.01	6.37M
July 25, 2025	13.7	13.97	13.97	14.01	13.56	5.28M
July 24, 2025	13.49	13.71	13.71	13.92	13.46	3.33M
July 23, 2025	13.24	13.71	13.71	13.82	13.2	3.57M
July 22, 2025	12.73	13.02	13.02	13.11	12.69	3.64M
July 21, 2025	13.04	12.71	12.71	13.05	12.7	4.1M
July 18, 2025	13.12	12.92	12.92	13.18	12.75	3.13M
July 17, 2025	12.84	12.95	12.95	13	12.67	3.19M
July 16, 2025	12.78	12.72	12.72	12.94	12.58	3.44M
July 15, 2025	13.27	12.8	12.8	13.32	12.78	3.11M
July 14, 2025	13.56	13.25	13.25	13.6	13.2	2.29M
July 11, 2025	13.61	13.68	13.68	13.85	13.52	3.68M
July 10, 2025	13.32	13.76	13.76	13.79	13.23	4.05M
July 09, 2025	13.52	13.42	13.42	13.61	13.33	2.59M
July 08, 2025	12.78	13.51	13.51	13.61	12.7	4.59M
July 07, 2025	12.92	12.73	12.73	13.15	12.65	3.43M
July 03, 2025	13.12	13.08	13.08	13.24	13.04	2.51M

NOV Inc. (NOV) NYSE