Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	26.90	26.96	26.52	26.77	26.77	-0.52%	5,332,819
Jun 26, 2025	27.17	27.45	26.75	26.91	26.91	-0.63%	1,663,551
Jun 25, 2025	26.95	27.50	26.62	27.08	27.08	-0.07%	2,031,582
Jun 24, 2025	27.73	27.94	27.04	27.10	27.10	-3.25%	2,648,020
Jun 23, 2025	28.90	29.04	27.88	28.01	28.01	-2.44%	2,209,305
Jun 20, 2025	28.91	29.14	28.60	28.71	28.71	-0.66%	3,063,395
Jun 18, 2025	29.10	29.48	28.88	28.90	28.90	-0.86%	1,645,745
Jun 17, 2025	29.33	29.57	28.95	29.15	29.15	-0.31%	2,111,288
Jun 16, 2025	28.80	29.43	28.61	29.24	29.24	0.45%	2,831,329
Jun 13, 2025	29.67	29.89	28.67	29.11	29.11	0.14%	2,494,818
Jun 12, 2025	28.73	29.24	28.32	29.07	29.07	-0.34%	1,694,719
Jun 11, 2025	29.04	29.37	28.50	29.17	29.17	1.21%	2,985,101
Jun 10, 2025	28.49	29.34	28.30	28.82	28.82	2.31%	2,905,189
Jun 9, 2025	27.99	28.47	27.47	28.17	28.17	1.92%	2,529,067
Jun 6, 2025	26.95	27.84	26.69	27.64	27.64	4.50%	2,672,285
Jun 5, 2025	26.63	26.67	26.03	26.45	26.45	-1.53%	2,366,164
Jun 4, 2025	27.00	27.45	26.57	26.86	26.36	-0.11%	1,941,659
Jun 3, 2025	25.82	27.17	25.27	26.89	26.39	4.18%	2,505,177
Jun 2, 2025	25.43	26.18	25.00	25.81	25.33	4.20%	2,776,788
May 30, 2025	25.26	25.40	24.60	24.77	24.31	-2.71%	1,982,303
May 29, 2025	25.15	25.52	24.89	25.46	24.99	1.80%	1,843,734
May 28, 2025	25.72	25.74	24.69	25.01	24.55	1.13%	2,376,137
May 27, 2025	23.85	24.79	23.45	24.73	24.27	5.28%	2,226,040
May 23, 2025	22.69	23.59	22.69	23.49	23.05	0.99%	1,491,975
May 22, 2025	22.98	23.39	22.37	23.26	22.83	-0.04%	2,277,293
May 21, 2025	24.00	24.09	23.26	23.27	22.84	-3.68%	1,838,676
May 20, 2025	24.09	24.32	23.81	24.16	23.71	0.92%	2,157,804
May 19, 2025	23.59	23.99	23.30	23.94	23.50	-0.58%	1,983,368
May 16, 2025	24.38	24.65	23.88	24.08	23.63	-1.31%	1,855,544
May 15, 2025	24.25	24.53	23.94	24.40	23.95	-1.49%	1,862,932
May 14, 2025	24.27	24.87	24.09	24.77	24.31	1.31%	1,809,622
May 13, 2025	24.87	25.06	24.37	24.45	24.00	-0.77%	2,280,703
May 12, 2025	25.30	25.74	24.47	24.64	24.18	3.53%	3,310,633
May 9, 2025	23.82	24.18	23.60	23.80	23.36	1.49%	1,371,469
May 8, 2025	22.94	23.93	22.92	23.45	23.02	3.85%	1,912,109
May 7, 2025	23.14	23.26	22.40	22.58	22.16	-1.31%	1,598,839
May 6, 2025	22.49	23.36	22.43	22.88	22.46	3.16%	2,707,336
May 5, 2025	22.08	22.46	22.04	22.18	21.77	-1.95%	2,474,654
May 2, 2025	22.85	23.05	22.33	22.62	22.20	0.31%	1,782,854
May 1, 2025	22.00	23.00	21.75	22.55	22.13	3.73%	3,088,741
Apr 30, 2025	21.93	22.16	21.51	21.74	21.34	-3.25%	3,357,702
Apr 29, 2025	23.64	23.64	21.98	22.47	22.05	7.00%	6,365,719
Apr 28, 2025	20.96	21.46	20.80	21.00	20.61	-	2,190,698
Apr 25, 2025	20.32	21.27	20.19	21.00	20.61	1.01%	2,036,903
Apr 24, 2025	20.30	20.86	19.86	20.79	20.40	4.16%	2,026,745
Apr 23, 2025	20.96	21.05	19.71	19.96	19.59	-0.10%	2,491,875
Apr 22, 2025	20.01	20.29	19.32	19.98	19.61	1.16%	1,547,844
Apr 21, 2025	19.87	20.01	19.03	19.75	19.38	-3.28%	2,198,237
Apr 17, 2025	19.82	20.56	19.68	20.42	20.04	5.10%	2,323,513
Apr 16, 2025	19.72	20.05	19.08	19.43	19.07	-0.72%	1,679,603