Noah Limited (NOAH)
NYSE: NOAH
· Real-Time Price · USD
11.98
-0.26 (-2.12%)
At close: Oct 03, 2025, 3:59 PM
11.96
-0.17%
After-hours: Oct 03, 2025, 05:29 PM EDT
NOAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12.21 | 12.43 | 12.20 | 12.24 | 12.24 | 0.66% | 155,033 |
| Oct 1, 2025 | 11.58 | 12.25 | 11.54 | 12.16 | 12.16 | 4.92% | 717,800 |
| Sep 30, 2025 | 11.65 | 11.74 | 11.37 | 11.59 | 11.59 | 0.87% | 433,601 |
| Sep 29, 2025 | 11.40 | 11.50 | 11.22 | 11.49 | 11.49 | 2.13% | 246,830 |
| Sep 26, 2025 | 11.25 | 11.34 | 11.01 | 11.25 | 11.25 | 0.09% | 107,536 |
| Sep 25, 2025 | 11.39 | 11.48 | 11.07 | 11.24 | 11.24 | -2.18% | 110,700 |
| Sep 24, 2025 | 11.21 | 11.60 | 11.21 | 11.49 | 11.49 | 2.77% | 195,822 |
| Sep 23, 2025 | 11.11 | 11.36 | 11.07 | 11.18 | 11.18 | 0.54% | 179,700 |
| Sep 22, 2025 | 11.67 | 11.72 | 11.01 | 11.12 | 11.12 | -4.71% | 201,621 |
| Sep 19, 2025 | 11.81 | 11.81 | 11.58 | 11.67 | 11.67 | -1.19% | 208,631 |
| Sep 18, 2025 | 11.66 | 11.91 | 11.51 | 11.81 | 11.81 | 1.37% | 296,944 |
| Sep 17, 2025 | 11.65 | 11.90 | 11.53 | 11.65 | 11.65 | 0.78% | 203,626 |
| Sep 16, 2025 | 11.72 | 11.74 | 11.52 | 11.56 | 11.56 | -0.77% | 198,948 |
| Sep 15, 2025 | 11.85 | 11.94 | 11.64 | 11.65 | 11.65 | -1.27% | 144,849 |
| Sep 12, 2025 | 11.98 | 12.10 | 11.77 | 11.80 | 11.80 | -1.58% | 171,909 |
| Sep 11, 2025 | 11.98 | 12.12 | 11.91 | 11.99 | 11.99 | 0.76% | 183,810 |
| Sep 10, 2025 | 11.99 | 12.22 | 11.77 | 11.90 | 11.90 | -0.83% | 196,200 |
| Sep 9, 2025 | 11.89 | 12.23 | 11.89 | 12.00 | 12.00 | 0.93% | 595,300 |
| Sep 8, 2025 | 12.05 | 12.24 | 11.77 | 11.89 | 11.89 | -1.25% | 490,348 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.02 | 12.04 | 12.04 | -2.75% | 211,708 |
Page 1 of 136