Noble Corporation (NE)
19.55
0.13 (0.67%)
At close: Apr 15, 2025, 3:59 PM
19.35
-1.01%
After-hours: Apr 15, 2025, 08:00 PM EDT
Noble Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 20.32 | 20.32 | 20.45 | 20.45 | 19.06 | 19.06 | 19.42 | 19.42 | -2.46% | 2,731,081 |
| Apr 11, 2025 | 18.71 | 18.71 | 19.91 | 19.91 | 18.22 | 18.22 | 19.91 | 19.91 | 6.19% | 2,431,366 |
| Apr 10, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 18.00 | 18.00 | 18.75 | 18.75 | -11.56% | 5,412,712 |
| Apr 9, 2025 | 17.88 | 17.88 | 21.26 | 21.26 | 17.51 | 17.51 | 21.20 | 21.20 | 14.97% | 6,308,625 |
| Apr 8, 2025 | 20.02 | 20.02 | 20.24 | 20.24 | 17.64 | 17.64 | 18.44 | 18.44 | -5.00% | 5,555,089 |
| Apr 7, 2025 | 17.53 | 17.53 | 19.99 | 19.99 | 17.40 | 17.40 | 19.41 | 19.41 | 5.43% | 5,754,952 |
| Apr 4, 2025 | 19.98 | 19.98 | 20.26 | 20.26 | 17.87 | 17.87 | 18.41 | 18.41 | -12.67% | 7,859,600 |
| Apr 3, 2025 | 22.56 | 22.56 | 22.74 | 22.74 | 20.84 | 20.84 | 21.08 | 21.08 | -12.78% | 4,528,200 |
| Apr 2, 2025 | 24.09 | 24.09 | 24.43 | 24.43 | 23.66 | 23.66 | 24.17 | 24.17 | -1.19% | 1,537,200 |
| Apr 1, 2025 | 23.89 | 23.89 | 24.58 | 24.58 | 23.74 | 23.74 | 24.46 | 24.46 | 3.21% | 2,389,317 |
| Mar 31, 2025 | 23.76 | 23.76 | 23.94 | 23.94 | 23.19 | 23.19 | 23.70 | 23.70 | -1.99% | 2,363,500 |
| Mar 28, 2025 | 24.27 | 24.27 | 24.54 | 24.54 | 23.91 | 23.91 | 24.18 | 24.18 | -1.19% | 1,716,862 |
| Mar 27, 2025 | 24.57 | 24.57 | 24.83 | 24.83 | 23.95 | 23.95 | 24.47 | 24.47 | -0.93% | 1,796,200 |
| Mar 26, 2025 | 24.38 | 24.38 | 25.20 | 25.20 | 24.38 | 24.38 | 24.70 | 24.70 | 2.15% | 1,696,074 |
| Mar 25, 2025 | 24.50 | 24.50 | 24.57 | 24.57 | 23.44 | 23.44 | 24.18 | 24.18 | -0.37% | 1,831,262 |
| Mar 24, 2025 | 24.31 | 24.31 | 24.67 | 24.67 | 23.95 | 23.95 | 24.27 | 24.27 | 0.50% | 1,691,510 |
| Mar 21, 2025 | 24.75 | 24.75 | 25.06 | 25.06 | 24.00 | 24.00 | 24.15 | 24.15 | -3.21% | 3,593,607 |
| Mar 20, 2025 | 24.50 | 24.50 | 25.06 | 25.06 | 24.30 | 24.30 | 24.95 | 24.95 | 1.01% | 1,706,937 |
| Mar 19, 2025 | 24.55 | 24.55 | 25.24 | 25.24 | 24.46 | 24.46 | 24.70 | 24.70 | 0.57% | 1,734,200 |
| Mar 18, 2025 | 24.34 | 24.34 | 24.75 | 24.75 | 24.13 | 24.13 | 24.56 | 24.56 | 1.57% | 1,611,701 |
| Mar 17, 2025 | 23.98 | 23.98 | 24.42 | 24.42 | 23.92 | 23.92 | 24.18 | 24.18 | 1.68% | 1,529,872 |
| Mar 14, 2025 | 22.86 | 22.86 | 23.91 | 23.91 | 22.50 | 22.50 | 23.78 | 23.78 | 5.88% | 1,927,809 |
| Mar 13, 2025 | 23.31 | 23.31 | 23.75 | 23.75 | 22.12 | 22.12 | 22.46 | 22.46 | -2.43% | 2,710,462 |
| Mar 12, 2025 | 23.17 | 23.17 | 23.62 | 23.62 | 23.02 | 23.02 | 23.02 | 23.02 | -0.65% | 2,109,539 |
| Mar 11, 2025 | 23.48 | 23.48 | 23.84 | 23.84 | 22.76 | 22.76 | 23.17 | 23.17 | -0.81% | 3,181,613 |
| Mar 10, 2025 | 24.46 | 24.46 | 24.70 | 24.70 | 22.88 | 22.88 | 23.36 | 23.36 | -5.46% | 3,867,600 |
| Mar 7, 2025 | 23.24 | 23.24 | 24.81 | 24.81 | 23.14 | 23.14 | 24.71 | 24.71 | 7.43% | 4,007,473 |
| Mar 6, 2025 | 22.36 | 22.36 | 23.10 | 23.10 | 22.05 | 22.05 | 23.00 | 23.00 | 2.13% | 3,211,196 |
| Mar 5, 2025 | 22.69 | 22.69 | 22.70 | 22.70 | 22.06 | 22.06 | 22.52 | 22.52 | -2.68% | 4,670,158 |
| Mar 4, 2025 | 23.21 | 22.71 | 23.83 | 23.32 | 22.49 | 22.00 | 23.14 | 22.64 | -1.99% | 6,439,339 |
| Mar 3, 2025 | 26.00 | 25.44 | 26.10 | 25.54 | 23.24 | 22.74 | 23.61 | 23.10 | -8.84% | 5,095,637 |
| Feb 28, 2025 | 25.56 | 25.01 | 26.35 | 25.78 | 25.44 | 24.89 | 25.90 | 25.34 | -0.08% | 3,033,913 |
| Feb 27, 2025 | 26.35 | 25.78 | 26.62 | 26.04 | 25.77 | 25.21 | 25.92 | 25.36 | -1.18% | 2,218,856 |
| Feb 26, 2025 | 26.90 | 26.32 | 27.02 | 26.43 | 26.02 | 25.45 | 26.23 | 25.66 | -2.27% | 2,769,347 |
| Feb 25, 2025 | 27.18 | 26.59 | 27.73 | 27.13 | 26.58 | 26.01 | 26.84 | 26.26 | -1.29% | 2,044,009 |
| Feb 24, 2025 | 27.00 | 26.41 | 27.35 | 26.76 | 26.28 | 25.71 | 27.19 | 26.60 | 1.00% | 2,113,739 |
| Feb 21, 2025 | 28.96 | 28.34 | 28.97 | 28.35 | 26.84 | 26.26 | 26.92 | 26.34 | -3.55% | 3,140,000 |
| Feb 20, 2025 | 27.94 | 27.34 | 28.20 | 27.59 | 27.57 | 26.98 | 27.91 | 27.31 | 0.43% | 2,434,515 |
| Feb 19, 2025 | 28.52 | 27.90 | 28.83 | 28.21 | 27.62 | 27.02 | 27.79 | 27.19 | -4.44% | 2,080,824 |
| Feb 18, 2025 | 28.70 | 28.08 | 30.36 | 29.70 | 28.19 | 27.58 | 29.08 | 28.45 | -0.14% | 3,194,835 |
| Feb 14, 2025 | 29.75 | 29.11 | 30.07 | 29.42 | 28.87 | 28.25 | 29.12 | 28.49 | -1.65% | 2,332,085 |
| Feb 13, 2025 | 30.54 | 29.88 | 30.64 | 29.98 | 29.55 | 28.91 | 29.61 | 28.97 | -2.85% | 2,602,100 |
| Feb 12, 2025 | 31.27 | 30.59 | 31.39 | 30.71 | 30.38 | 29.72 | 30.48 | 29.82 | -3.91% | 1,939,300 |
| Feb 11, 2025 | 31.83 | 31.14 | 32.10 | 31.40 | 31.44 | 30.76 | 31.72 | 31.03 | -0.35% | 1,722,200 |
| Feb 10, 2025 | 31.36 | 30.68 | 32.04 | 31.35 | 31.30 | 30.62 | 31.83 | 31.14 | 2.64% | 1,499,700 |
| Feb 7, 2025 | 31.95 | 31.26 | 32.57 | 31.87 | 31.00 | 30.33 | 31.01 | 30.34 | -2.70% | 1,721,425 |
| Feb 6, 2025 | 32.46 | 31.76 | 32.70 | 31.99 | 31.38 | 30.70 | 31.87 | 31.18 | -1.02% | 2,328,730 |
| Feb 5, 2025 | 32.22 | 31.52 | 32.50 | 31.79 | 31.60 | 30.91 | 32.20 | 31.50 | -0.77% | 1,378,216 |
| Feb 4, 2025 | 31.76 | 31.07 | 32.49 | 31.79 | 31.29 | 30.62 | 32.45 | 31.75 | 3.21% | 1,505,733 |
| Feb 3, 2025 | 31.73 | 31.04 | 31.94 | 31.25 | 31.00 | 30.33 | 31.44 | 30.76 | -1.90% | 1,221,946 |