Skip to main content
Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
26.91
-0.45 (-1.64%)
At close: Aug 15, 2025, 4:00 PM
26.94
+0.03 (0.11%)
After-hours: Aug 15, 2025, 7:58 PM EDT

Noble Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.3427.3726.8526.9126.91-1.64%1,347,946
Aug 14, 202527.4627.4926.6727.3627.36-0.69%1,257,601
Aug 13, 202527.0827.7526.8827.5527.552.11%1,558,487
Aug 12, 202526.6827.5226.3826.9826.982.82%1,750,359
Aug 11, 202527.2027.3826.2326.2426.24-2.02%2,207,640
Aug 8, 202527.0127.1626.6526.7826.780.71%1,522,023
Aug 7, 202527.6828.2326.4926.5926.59-3.20%2,746,289
Aug 6, 202527.0028.7826.6027.4727.472.08%3,586,230
Aug 5, 202526.2627.0626.1526.9126.913.90%2,310,101
Aug 4, 202525.8526.1525.6125.9025.900.78%1,582,464
Aug 1, 202526.0926.1825.2425.7025.70-4.14%2,066,004
Jul 31, 202527.0527.6726.6726.8126.81-0.78%1,738,716
Jul 30, 202528.0228.2626.7127.0227.02-4.72%1,657,192
Jul 29, 202528.8129.0027.7028.3628.36-2.21%1,976,551
Jul 28, 202528.6529.0628.5829.0029.002.36%1,148,242
Jul 25, 202528.7328.8428.2828.3328.33-1.29%1,046,897
Jul 24, 202528.2029.2928.0828.7028.700.46%1,608,243
Jul 23, 202527.6628.7827.5328.5728.574.65%1,470,223
Jul 22, 202526.7027.3926.6027.3027.302.32%2,086,921
Jul 21, 202527.5327.7126.5426.6826.68-1.19%1,779,417
Jul 18, 202527.2127.4326.7727.0027.000.33%1,775,239
Jul 17, 202526.5927.0526.5426.9126.910.90%1,818,762
Jul 16, 202527.2627.5326.6126.6726.67-2.70%2,260,595
Jul 15, 202528.7628.9027.4027.4127.41-4.49%2,122,720
Jul 14, 202529.8829.8928.5028.7028.70-4.81%2,120,021
Jul 11, 202530.3730.7630.1130.1530.15-2.11%1,331,851
Jul 10, 202530.3631.2130.0530.8030.800.42%1,739,772
Jul 9, 202530.7531.1230.3830.6730.671.56%2,606,545
Jul 8, 202528.6530.2628.4030.2030.205.82%2,743,289
Jul 7, 202528.0929.0427.9928.5428.540.49%2,361,846
Jul 3, 202528.1828.5328.1628.4028.400.46%1,044,607
Jul 2, 202527.7528.3027.0528.2728.273.02%2,455,123
Jul 1, 202526.7927.7926.2727.4427.443.35%2,394,955
Jun 30, 202526.6426.8126.4426.5526.55-0.82%1,815,098
Jun 27, 202526.9026.9626.5226.7726.77-0.52%5,332,819
Jun 26, 202527.1727.4526.7526.9126.91-0.63%1,663,551
Jun 25, 202526.9527.5026.6227.0827.08-0.07%2,031,582
Jun 24, 202527.7327.9427.0427.1027.10-3.25%2,648,020
Jun 23, 202528.9029.0427.8828.0128.01-2.44%2,209,305
Jun 20, 202528.9129.1428.6028.7128.71-0.66%3,063,395
Jun 18, 202529.1029.4828.8828.9028.90-0.86%1,645,745
Jun 17, 202529.3329.5728.9529.1529.15-0.31%2,111,288
Jun 16, 202528.8029.4328.6129.2429.240.45%2,831,329
Jun 13, 202529.6729.8928.6729.1129.110.14%2,494,818
Jun 12, 202528.7329.2428.3229.0729.07-0.34%1,694,719
Jun 11, 202529.0429.3728.5029.1729.171.21%2,985,101
Jun 10, 202528.4929.3428.3028.8228.822.31%2,905,189
Jun 9, 202527.9928.4727.4728.1728.171.92%2,529,067
Jun 6, 202526.9527.8426.6927.6427.644.50%2,672,285
Jun 5, 202526.6326.6726.0326.4526.45-1.53%2,366,164