Noble Corporation (NE)
NYSE: NE
· Real-Time Price · USD
28.59
-0.23 (-0.80%)
At close: Sep 05, 2025, 3:59 PM
30.28
5.91%
After-hours: Sep 05, 2025, 06:03 PM EDT
NE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.84 | 28.96 | 27.53 | 28.82 | 28.82 | 1.69% | 2,956,348 |
| Sep 3, 2025 | 28.45 | 29.09 | 28.26 | 28.34 | 27.84 | -1.39% | 2,495,902 |
| Sep 2, 2025 | 28.31 | 29.36 | 28.24 | 28.74 | 28.23 | -0.28% | 1,862,000 |
| Aug 29, 2025 | 28.69 | 28.91 | 28.58 | 28.82 | 28.31 | 0.80% | 999,500 |
| Aug 28, 2025 | 28.99 | 28.99 | 28.24 | 28.59 | 28.09 | -0.35% | 1,477,610 |
| Aug 27, 2025 | 27.91 | 29.01 | 27.90 | 28.69 | 28.18 | 2.43% | 1,468,010 |
| Aug 26, 2025 | 28.36 | 28.53 | 27.90 | 28.01 | 27.52 | -1.99% | 1,738,515 |
| Aug 25, 2025 | 28.67 | 28.77 | 28.25 | 28.58 | 28.08 | -0.38% | 1,504,865 |
| Aug 22, 2025 | 26.72 | 28.89 | 26.72 | 28.69 | 28.18 | 7.37% | 2,010,600 |
| Aug 21, 2025 | 26.56 | 26.91 | 26.20 | 26.72 | 26.25 | 0.41% | 1,080,060 |
| Aug 20, 2025 | 26.75 | 26.88 | 26.21 | 26.61 | 26.14 | -0.04% | 1,245,342 |
| Aug 19, 2025 | 27.40 | 27.64 | 26.26 | 26.62 | 26.15 | -2.95% | 1,572,872 |
| Aug 18, 2025 | 26.81 | 27.55 | 26.65 | 27.43 | 26.95 | 1.93% | 1,936,400 |
| Aug 15, 2025 | 27.34 | 27.37 | 26.85 | 26.91 | 26.44 | -1.64% | 1,352,756 |
| Aug 14, 2025 | 27.46 | 27.49 | 26.67 | 27.36 | 26.88 | -0.69% | 1,257,601 |
| Aug 13, 2025 | 27.08 | 27.75 | 26.88 | 27.55 | 27.06 | 2.11% | 1,558,500 |
| Aug 12, 2025 | 26.68 | 27.52 | 26.38 | 26.98 | 26.50 | 2.82% | 1,750,359 |
| Aug 11, 2025 | 27.20 | 27.38 | 26.23 | 26.24 | 25.78 | -2.02% | 2,207,640 |
| Aug 8, 2025 | 27.01 | 27.16 | 26.65 | 26.78 | 26.31 | 0.71% | 1,522,023 |
| Aug 7, 2025 | 27.68 | 28.23 | 26.49 | 26.59 | 26.12 | -3.20% | 2,746,289 |