Noble Corporation (NE)
NYSE: NE
· Real-Time Price · USD
27.35
-0.20 (-0.73%)
At close: Aug 14, 2025, 3:59 PM
27.50
0.55%
After-hours: Aug 14, 2025, 07:55 PM EDT
NE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.46 | 27.49 | 26.67 | 27.36 | 27.36 | -0.69% | 1,257,356 |
| Aug 13, 2025 | 27.08 | 27.75 | 26.88 | 27.55 | 27.55 | 2.11% | 1,558,500 |
| Aug 12, 2025 | 26.68 | 27.52 | 26.38 | 26.98 | 26.98 | 2.82% | 1,750,359 |
| Aug 11, 2025 | 27.20 | 27.38 | 26.23 | 26.24 | 26.24 | -2.02% | 2,207,640 |
| Aug 8, 2025 | 27.01 | 27.16 | 26.65 | 26.78 | 26.78 | 0.71% | 1,522,023 |
| Aug 7, 2025 | 27.68 | 28.23 | 26.49 | 26.59 | 26.59 | -3.20% | 2,746,289 |
| Aug 6, 2025 | 27.00 | 28.78 | 26.60 | 27.47 | 27.47 | 2.08% | 3,586,230 |
| Aug 5, 2025 | 26.26 | 27.06 | 26.15 | 26.91 | 26.91 | 3.90% | 2,310,101 |
| Aug 4, 2025 | 25.85 | 26.15 | 25.61 | 25.90 | 25.90 | 0.78% | 1,582,500 |
| Aug 1, 2025 | 26.09 | 26.18 | 25.24 | 25.70 | 25.70 | -4.14% | 2,066,004 |
| Jul 31, 2025 | 27.05 | 27.67 | 26.67 | 26.81 | 26.81 | -0.78% | 1,738,716 |
| Jul 30, 2025 | 28.02 | 28.26 | 26.71 | 27.02 | 27.02 | -4.72% | 1,657,200 |
| Jul 29, 2025 | 28.81 | 29.00 | 27.70 | 28.36 | 28.36 | -2.21% | 1,976,551 |
| Jul 28, 2025 | 28.65 | 29.06 | 28.58 | 29.00 | 29.00 | 2.36% | 1,148,242 |
| Jul 25, 2025 | 28.73 | 28.84 | 28.28 | 28.33 | 28.33 | -1.29% | 1,046,900 |
| Jul 24, 2025 | 28.20 | 29.29 | 28.08 | 28.70 | 28.70 | 0.46% | 1,608,243 |
| Jul 23, 2025 | 27.66 | 28.78 | 27.53 | 28.57 | 28.57 | 4.65% | 1,470,223 |
| Jul 22, 2025 | 26.70 | 27.39 | 26.60 | 27.30 | 27.30 | 2.32% | 2,086,921 |
| Jul 21, 2025 | 27.53 | 27.71 | 26.54 | 26.68 | 26.68 | -1.19% | 1,779,417 |
| Jul 18, 2025 | 27.21 | 27.43 | 26.77 | 27.00 | 27.00 | 0.33% | 1,775,239 |