Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.00	33.46	32.74	32.81	32.81	0.86%	1,325,931
Dec 4, 2025	33.17	33.17	32.11	32.53	32.53	-3.24%	1,983,072
Dec 3, 2025	31.38	33.66	31.34	33.62	33.12	8.10%	2,670,385
Dec 2, 2025	31.34	31.46	30.50	31.10	30.64	-0.80%	1,001,755
Dec 1, 2025	30.42	31.78	30.35	31.35	30.88	2.38%	2,101,086
Nov 28, 2025	30.52	30.93	30.26	30.62	30.16	0.62%	706,144
Nov 26, 2025	30.43	30.86	30.37	30.43	29.98	-0.23%	1,666,439
Nov 25, 2025	30.16	30.74	29.20	30.50	30.05	1.09%	1,771,701
Nov 24, 2025	29.73	30.48	29.30	30.17	29.72	0.33%	1,203,496
Nov 21, 2025	29.17	30.23	28.76	30.07	29.62	2.24%	1,419,023
Nov 20, 2025	30.33	31.13	29.19	29.41	28.97	-1.84%	1,956,054
Nov 19, 2025	29.81	30.61	29.66	29.96	29.51	-2.16%	1,476,214
Nov 18, 2025	29.70	31.00	29.62	30.62	30.16	2.27%	1,455,976
Nov 17, 2025	30.35	30.98	29.71	29.94	29.49	-1.25%	1,797,591
Nov 14, 2025	29.43	30.51	29.14	30.32	29.87	2.19%	1,277,639
Nov 13, 2025	29.58	30.58	29.30	29.67	29.23	0.30%	1,315,426
Nov 12, 2025	30.12	30.62	29.53	29.58	29.14	-2.83%	1,404,657
Nov 11, 2025	29.39	30.95	29.39	30.44	29.99	4.32%	1,344,095
Nov 10, 2025	29.49	29.88	28.75	29.18	28.75	-0.17%	1,494,798
Nov 7, 2025	28.77	29.33	28.40	29.23	28.80	1.60%	959,639
Nov 6, 2025	28.61	29.62	28.15	28.77	28.34	0.35%	1,203,507
Nov 5, 2025	29.16	29.29	28.64	28.67	28.24	-1.07%	1,146,552
Nov 4, 2025	29.10	29.62	28.62	28.98	28.55	-2.85%	945,671
Nov 3, 2025	28.95	30.12	28.63	29.83	29.39	1.64%	1,584,725
Oct 31, 2025	29.59	30.00	29.20	29.35	28.91	-0.84%	1,357,303
Oct 30, 2025	29.10	30.06	28.77	29.60	29.16	0.95%	2,012,070
Oct 29, 2025	30.04	30.14	28.71	29.32	28.88	-2.10%	2,901,122
Oct 28, 2025	30.45	30.98	29.65	29.95	29.50	-1.55%	2,641,889
Oct 27, 2025	30.95	31.14	30.16	30.42	29.97	-0.46%	2,198,663
Oct 24, 2025	30.64	31.32	30.52	30.56	30.11	0.36%	1,811,006
Oct 23, 2025	29.52	30.51	29.36	30.45	30.00	6.02%	2,777,637
Oct 22, 2025	28.23	28.98	28.04	28.72	28.29	2.75%	1,518,230
Oct 21, 2025	28.18	28.59	27.78	27.95	27.53	-0.78%	1,337,343
Oct 20, 2025	27.63	28.27	27.46	28.17	27.75	2.51%	2,210,580
Oct 17, 2025	27.38	27.70	27.12	27.48	27.07	0.11%	1,318,455
Oct 16, 2025	28.41	28.62	27.16	27.45	27.04	-3.04%	1,445,980
Oct 15, 2025	27.71	28.62	27.57	28.31	27.89	3.70%	1,865,116
Oct 14, 2025	26.79	27.43	26.73	27.30	26.89	-1.02%	1,869,546
Oct 13, 2025	27.37	27.64	26.85	27.58	27.17	3.30%	1,703,728
Oct 10, 2025	28.30	28.68	26.70	26.70	26.30	-7.48%	3,405,485
Oct 9, 2025	29.80	30.13	28.75	28.86	28.43	-2.53%	4,277,244
Oct 8, 2025	30.45	30.45	29.45	29.61	29.17	-2.05%	1,221,761
Oct 7, 2025	30.33	30.75	29.79	30.23	29.78	-0.26%	1,520,748
Oct 6, 2025	30.15	30.64	29.80	30.31	29.86	1.37%	2,146,907
Oct 3, 2025	29.00	30.10	29.00	29.90	29.46	4.00%	2,407,996
Oct 2, 2025	28.93	29.56	28.48	28.75	28.32	-1.51%	1,832,608
Oct 1, 2025	28.10	29.41	28.10	29.19	28.76	3.22%	1,387,764
Sep 30, 2025	28.40	28.69	27.79	28.28	27.86	-1.94%	2,111,689
Sep 29, 2025	29.10	29.17	28.50	28.84	28.41	-1.33%	2,587,221
Sep 26, 2025	29.13	30.04	28.87	29.23	28.80	0.79%	2,199,887