Noble Corporation (NE)
24.07
-0.88 (-3.53%)
At close: Mar 21, 2025, 3:59 PM
24.15
0.33%
After-hours: Mar 21, 2025, 07:11 PM EDT
NE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 24.50 | 25.06 | 24.30 | 24.95 | 0.25 | 1.01% | 1,697,819 |
| Mar 19, 2025 | 24.55 | 25.24 | 24.46 | 24.70 | 0.14 | 0.57% | 1,734,200 |
| Mar 18, 2025 | 24.34 | 24.75 | 24.13 | 24.56 | 0.38 | 1.57% | 1,611,701 |
| Mar 17, 2025 | 23.98 | 24.42 | 23.92 | 24.18 | 0.40 | 1.68% | 1,529,872 |
| Mar 14, 2025 | 22.86 | 23.91 | 22.50 | 23.78 | 1.32 | 5.88% | 1,927,809 |
| Mar 13, 2025 | 23.31 | 23.75 | 22.12 | 22.46 | -0.56 | -2.43% | 2,710,462 |
| Mar 12, 2025 | 23.17 | 23.62 | 23.02 | 23.02 | -0.15 | -0.65% | 2,109,539 |
| Mar 11, 2025 | 23.48 | 23.84 | 22.76 | 23.17 | -0.19 | -0.81% | 3,181,613 |
| Mar 10, 2025 | 24.46 | 24.70 | 22.88 | 23.36 | -1.35 | -5.46% | 3,867,600 |
| Mar 7, 2025 | 23.24 | 24.81 | 23.14 | 24.71 | 1.71 | 7.43% | 4,007,473 |
| Mar 6, 2025 | 22.36 | 23.10 | 22.05 | 23.00 | 0.48 | 2.13% | 3,211,196 |
| Mar 5, 2025 | 22.69 | 22.70 | 22.06 | 22.52 | -0.62 | -2.68% | 4,670,158 |
| Mar 4, 2025 | 23.21 | 23.83 | 22.49 | 23.14 | -0.47 | -1.99% | 6,439,339 |
| Mar 3, 2025 | 26.00 | 26.10 | 23.24 | 23.61 | -2.29 | -8.84% | 5,095,637 |
| Feb 28, 2025 | 25.56 | 26.35 | 25.44 | 25.90 | -0.02 | -0.08% | 3,033,913 |
| Feb 27, 2025 | 26.35 | 26.62 | 25.77 | 25.92 | -0.31 | -1.18% | 2,218,856 |
| Feb 26, 2025 | 26.90 | 27.02 | 26.02 | 26.23 | -0.61 | -2.27% | 2,769,347 |
| Feb 25, 2025 | 27.18 | 27.73 | 26.58 | 26.84 | -0.35 | -1.29% | 2,044,009 |
| Feb 24, 2025 | 27.00 | 27.35 | 26.28 | 27.19 | 0.27 | 1.00% | 2,113,739 |
| Feb 21, 2025 | 28.96 | 28.97 | 26.84 | 26.92 | -0.99 | -3.55% | 3,140,000 |
| Feb 20, 2025 | 27.94 | 28.20 | 27.57 | 27.91 | 0.12 | 0.43% | 2,434,515 |
| Feb 19, 2025 | 28.52 | 28.83 | 27.62 | 27.79 | -1.29 | -4.44% | 2,080,824 |
| Feb 18, 2025 | 28.70 | 30.36 | 28.19 | 29.08 | -0.04 | -0.14% | 3,194,835 |
| Feb 14, 2025 | 29.75 | 30.07 | 28.87 | 29.12 | -0.49 | -1.65% | 2,332,085 |
| Feb 13, 2025 | 30.54 | 30.64 | 29.55 | 29.61 | -0.87 | -2.85% | 2,602,100 |
| Feb 12, 2025 | 31.27 | 31.39 | 30.38 | 30.48 | -1.24 | -3.91% | 1,939,300 |
| Feb 11, 2025 | 31.83 | 32.10 | 31.44 | 31.72 | -0.11 | -0.35% | 1,722,200 |
| Feb 10, 2025 | 31.36 | 32.04 | 31.30 | 31.83 | 0.82 | 2.64% | 1,499,700 |
| Feb 7, 2025 | 31.95 | 32.57 | 31.00 | 31.01 | -0.86 | -2.70% | 1,721,425 |
| Feb 6, 2025 | 32.46 | 32.70 | 31.38 | 31.87 | -0.33 | -1.02% | 2,328,730 |
| Feb 5, 2025 | 32.22 | 32.50 | 31.60 | 32.20 | -0.25 | -0.77% | 1,378,216 |
| Feb 4, 2025 | 31.76 | 32.49 | 31.29 | 32.45 | 1.01 | 3.21% | 1,505,733 |
| Feb 3, 2025 | 31.73 | 31.94 | 31.00 | 31.44 | -0.61 | -1.90% | 1,221,946 |
| Jan 31, 2025 | 32.68 | 32.89 | 31.83 | 32.05 | -0.58 | -1.78% | 1,105,433 |
| Jan 30, 2025 | 32.24 | 32.84 | 31.96 | 32.63 | 0.61 | 1.91% | 1,245,356 |
| Jan 29, 2025 | 32.07 | 32.29 | 31.53 | 32.02 | -0.15 | -0.47% | 959,200 |
| Jan 28, 2025 | 32.81 | 32.90 | 31.77 | 32.17 | -0.48 | -1.47% | 1,554,712 |
| Jan 27, 2025 | 33.11 | 33.62 | 32.50 | 32.65 | -0.60 | -1.80% | 1,566,119 |
| Jan 24, 2025 | 33.29 | 33.78 | 33.11 | 33.25 | -0.05 | -0.15% | 902,665 |
| Jan 23, 2025 | 33.42 | 33.67 | 33.21 | 33.30 | 0.14 | 0.42% | 1,465,723 |
| Jan 22, 2025 | 33.31 | 33.61 | 33.01 | 33.16 | -0.29 | -0.87% | 1,442,018 |
| Jan 21, 2025 | 34.00 | 34.15 | 33.19 | 33.45 | -0.09 | -0.27% | 1,573,800 |
| Jan 17, 2025 | 34.07 | 34.30 | 33.27 | 33.54 | -0.22 | -0.65% | 1,390,100 |
| Jan 16, 2025 | 34.31 | 34.78 | 33.35 | 33.76 | -0.87 | -2.51% | 1,701,818 |
| Jan 15, 2025 | 34.05 | 35.06 | 33.96 | 34.63 | 0.67 | 1.97% | 1,605,332 |
| Jan 14, 2025 | 33.00 | 34.03 | 32.91 | 33.96 | 0.96 | 2.91% | 1,395,400 |
| Jan 13, 2025 | 32.76 | 33.43 | 32.63 | 33.00 | 0.39 | 1.20% | 1,862,544 |
| Jan 10, 2025 | 33.53 | 33.91 | 32.34 | 32.61 | -0.05 | -0.15% | 1,857,507 |
| Jan 8, 2025 | 33.11 | 33.40 | 32.48 | 32.66 | -0.93 | -2.77% | 1,188,122 |
| Jan 7, 2025 | 33.51 | 33.88 | 33.12 | 33.59 | 0.48 | 1.45% | 998,584 |