Nabors Industries Ltd. (NBR)
36.97
-3.22 (-8.01%)
At close: Mar 03, 2025, 3:59 PM
NBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.56 | 41.72 | 36.41 | 37.04 | -3.15 | -7.84% | 660,773 |
| Feb 28, 2025 | 39.39 | 40.20 | 38.37 | 40.19 | 0.39 | 0.98% | 338,911 |
| Feb 27, 2025 | 40.70 | 42.11 | 39.74 | 39.80 | -0.47 | -1.17% | 349,712 |
| Feb 26, 2025 | 42.05 | 43.01 | 39.79 | 40.27 | -2.00 | -4.73% | 338,445 |
| Feb 25, 2025 | 43.93 | 44.47 | 41.60 | 42.27 | -1.56 | -3.56% | 329,007 |
| Feb 24, 2025 | 43.15 | 44.88 | 42.69 | 43.83 | 0.60 | 1.39% | 282,411 |
| Feb 21, 2025 | 46.28 | 46.28 | 42.72 | 43.23 | -2.84 | -6.16% | 369,126 |
| Feb 20, 2025 | 44.25 | 46.93 | 43.79 | 46.07 | 1.71 | 3.85% | 329,500 |
| Feb 19, 2025 | 45.94 | 45.96 | 44.36 | 44.36 | -1.72 | -3.73% | 370,847 |
| Feb 18, 2025 | 47.36 | 48.20 | 45.89 | 46.08 | -1.12 | -2.37% | 444,531 |
| Feb 14, 2025 | 49.92 | 51.71 | 46.60 | 47.20 | -2.49 | -5.01% | 469,455 |
| Feb 13, 2025 | 51.52 | 51.52 | 44.00 | 49.69 | -3.80 | -7.10% | 1,383,942 |
| Feb 12, 2025 | 55.35 | 55.59 | 53.08 | 53.49 | -1.96 | -3.53% | 194,722 |
| Feb 11, 2025 | 54.98 | 56.81 | 54.63 | 55.45 | 0.70 | 1.28% | 271,521 |
| Feb 10, 2025 | 52.74 | 55.85 | 52.43 | 54.75 | 2.68 | 5.15% | 370,637 |
| Feb 7, 2025 | 54.31 | 55.17 | 51.53 | 52.07 | -2.25 | -4.14% | 321,728 |
| Feb 6, 2025 | 58.25 | 58.30 | 53.19 | 54.32 | -4.55 | -7.73% | 379,525 |
| Feb 5, 2025 | 58.70 | 60.47 | 57.98 | 58.87 | 0.31 | 0.53% | 206,932 |
| Feb 4, 2025 | 54.77 | 58.65 | 54.72 | 58.56 | 3.16 | 5.70% | 238,342 |
| Feb 3, 2025 | 56.81 | 57.62 | 54.93 | 55.40 | -1.82 | -3.18% | 253,058 |
| Jan 31, 2025 | 58.31 | 59.30 | 56.31 | 57.22 | -1.02 | -1.75% | 246,500 |
| Jan 30, 2025 | 59.42 | 59.80 | 57.50 | 58.24 | -0.94 | -1.59% | 188,400 |
| Jan 29, 2025 | 59.26 | 60.59 | 58.60 | 59.18 | -0.80 | -1.33% | 231,506 |
| Jan 28, 2025 | 61.29 | 61.49 | 58.91 | 59.98 | -1.23 | -2.01% | 251,320 |
| Jan 27, 2025 | 62.24 | 65.00 | 60.56 | 61.21 | -1.39 | -2.22% | 319,400 |
| Jan 24, 2025 | 64.66 | 65.13 | 62.31 | 62.60 | -1.88 | -2.92% | 208,967 |
| Jan 23, 2025 | 66.14 | 66.66 | 63.95 | 64.48 | -0.88 | -1.35% | 163,641 |
| Jan 22, 2025 | 67.44 | 68.00 | 65.26 | 65.36 | -2.42 | -3.57% | 178,800 |
| Jan 21, 2025 | 67.01 | 68.33 | 64.00 | 67.78 | 1.07 | 1.60% | 267,494 |
| Jan 17, 2025 | 67.83 | 69.20 | 66.48 | 66.71 | -0.99 | -1.46% | 150,143 |
| Jan 16, 2025 | 66.91 | 68.27 | 64.82 | 67.70 | -0.40 | -0.59% | 230,400 |
| Jan 15, 2025 | 64.44 | 68.66 | 63.84 | 68.10 | 4.38 | 6.87% | 460,200 |
| Jan 14, 2025 | 62.96 | 64.94 | 61.92 | 63.72 | 0.27 | 0.43% | 207,216 |
| Jan 13, 2025 | 62.67 | 64.34 | 62.00 | 63.45 | 0.73 | 1.16% | 276,200 |
| Jan 10, 2025 | 64.31 | 65.30 | 61.90 | 62.72 | 0.48 | 0.77% | 292,900 |
| Jan 8, 2025 | 63.32 | 63.32 | 61.14 | 62.24 | -1.86 | -2.90% | 298,408 |
| Jan 7, 2025 | 62.08 | 64.34 | 61.37 | 64.10 | 2.60 | 4.23% | 266,122 |
| Jan 6, 2025 | 62.18 | 63.17 | 60.63 | 61.50 | -0.22 | -0.36% | 266,612 |
| Jan 3, 2025 | 60.95 | 61.75 | 59.41 | 61.72 | 1.12 | 1.85% | 211,504 |
| Jan 2, 2025 | 59.17 | 60.85 | 58.25 | 60.60 | 3.43 | 6.00% | 394,121 |
| Dec 31, 2024 | 54.59 | 58.39 | 53.60 | 57.17 | 2.92 | 5.38% | 383,253 |
| Dec 30, 2024 | 51.72 | 55.05 | 50.15 | 54.25 | 3.06 | 5.98% | 440,600 |
| Dec 27, 2024 | 50.95 | 52.22 | 50.23 | 51.19 | 0.12 | 0.23% | 319,800 |
| Dec 26, 2024 | 52.52 | 52.70 | 50.78 | 51.07 | -1.89 | -3.57% | 276,603 |
| Dec 24, 2024 | 52.93 | 53.24 | 51.37 | 52.96 | 0.00 | 0.00% | 178,928 |
| Dec 23, 2024 | 53.74 | 54.51 | 52.12 | 52.96 | -0.81 | -1.51% | 401,702 |
| Dec 20, 2024 | 53.90 | 56.21 | 53.45 | 53.77 | -1.02 | -1.86% | 629,819 |
| Dec 19, 2024 | 57.40 | 58.28 | 54.42 | 54.79 | -1.33 | -2.37% | 390,516 |
| Dec 18, 2024 | 60.29 | 61.37 | 55.45 | 56.12 | -3.73 | -6.23% | 500,519 |
| Dec 17, 2024 | 60.25 | 60.37 | 58.00 | 59.85 | -1.87 | -3.03% | 448,100 |