Noble Corporation (NE)
NYSE: NE
· Real-Time Price · USD
29.23
0.23 (0.79%)
At close: Sep 26, 2025, 3:59 PM
29.95
2.45%
After-hours: Sep 26, 2025, 07:52 PM EDT
NE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.13 | 30.04 | 28.87 | 29.23 | 29.23 | 0.79% | 2,198,223 |
| Sep 25, 2025 | 28.72 | 29.88 | 28.54 | 29.00 | 29.00 | -0.89% | 4,809,000 |
| Sep 24, 2025 | 28.53 | 29.64 | 28.40 | 29.26 | 29.26 | 3.39% | 2,648,879 |
| Sep 23, 2025 | 28.35 | 29.34 | 28.21 | 28.30 | 28.30 | 0.89% | 5,317,867 |
| Sep 22, 2025 | 28.01 | 28.36 | 27.72 | 28.05 | 28.05 | -0.67% | 3,607,802 |
| Sep 19, 2025 | 29.96 | 30.04 | 28.15 | 28.24 | 28.24 | -5.84% | 25,673,749 |
| Sep 18, 2025 | 30.54 | 30.78 | 29.88 | 29.99 | 29.99 | -0.86% | 3,522,213 |
| Sep 17, 2025 | 31.35 | 31.99 | 30.19 | 30.25 | 30.25 | -4.27% | 3,208,199 |
| Sep 16, 2025 | 31.00 | 31.69 | 30.78 | 31.60 | 31.60 | 3.44% | 2,822,821 |
| Sep 15, 2025 | 30.38 | 31.25 | 30.37 | 30.55 | 30.55 | 0.89% | 2,685,448 |
| Sep 12, 2025 | 31.00 | 31.13 | 30.14 | 30.28 | 30.28 | -0.82% | 2,432,986 |
| Sep 11, 2025 | 30.18 | 30.93 | 30.00 | 30.53 | 30.53 | 0.56% | 2,068,364 |
| Sep 10, 2025 | 29.93 | 30.63 | 29.70 | 30.36 | 30.36 | 1.44% | 2,705,945 |
| Sep 9, 2025 | 30.15 | 30.67 | 29.85 | 29.93 | 29.93 | 0.00% | 2,639,871 |
| Sep 8, 2025 | 30.14 | 30.75 | 29.05 | 29.93 | 29.93 | 4.65% | 6,249,683 |
| Sep 5, 2025 | 28.41 | 29.05 | 28.22 | 28.60 | 28.60 | -0.76% | 2,069,700 |
| Sep 4, 2025 | 27.84 | 28.96 | 27.53 | 28.82 | 28.82 | 1.69% | 2,956,691 |
| 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 |