Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.46	11.91	11.31	11.80	-	-1.26%	124,972
Aug 14, 2025	11.54	12.00	11.52	11.95	11.95	1.62%	113,761
Aug 13, 2025	11.85	11.90	11.61	11.76	11.76	1.20%	146,311
Aug 12, 2025	11.84	11.99	11.59	11.62	11.62	-0.68%	68,685
Aug 11, 2025	12.20	12.22	11.67	11.70	11.70	-3.94%	65,286
Aug 8, 2025	12.26	12.29	12.07	12.18	12.18	-0.16%	49,715
Aug 7, 2025	12.21	12.31	12.15	12.20	12.20	0.91%	86,200
Aug 6, 2025	11.91	12.17	11.91	12.09	12.09	0.42%	82,199
Aug 5, 2025	12.05	12.18	11.98	12.04	12.04	-0.33%	63,422
Aug 4, 2025	12.10	12.33	12.03	12.08	12.08	1.77%	82,899
Aug 1, 2025	12.00	12.13	11.69	11.87	11.87	-2.30%	74,673
Jul 31, 2025	12.25	12.25	12.07	12.15	12.15	-0.25%	68,129
Jul 30, 2025	12.25	12.39	12.10	12.18	12.18	-1.85%	59,593
Jul 29, 2025	12.50	12.55	12.26	12.41	12.41	-0.72%	89,910
Jul 28, 2025	12.34	12.58	12.25	12.50	12.50	0.56%	100,267
Jul 25, 2025	12.41	12.48	12.33	12.43	12.43	-0.16%	58,185
Jul 24, 2025	12.56	12.60	12.26	12.45	12.45	-0.64%	72,912
Jul 23, 2025	12.25	12.56	12.19	12.53	12.53	2.29%	120,271
Jul 22, 2025	12.17	12.27	11.96	12.25	12.25	0.66%	69,266
Jul 21, 2025	12.29	12.40	12.17	12.17	12.17	-0.57%	88,825
Jul 18, 2025	12.16	12.32	12.00	12.24	12.24	1.24%	61,481
Jul 17, 2025	12.02	12.16	11.85	12.09	12.09	0.17%	52,403
Jul 16, 2025	11.84	12.08	11.75	12.07	12.07	1.86%	52,902
Jul 15, 2025	12.15	12.15	11.82	11.85	11.85	-0.84%	88,696
Jul 14, 2025	12.14	12.14	11.89	11.95	11.95	-2.05%	42,956
Jul 11, 2025	11.96	12.26	11.79	12.20	12.20	1.33%	97,096
Jul 10, 2025	11.86	12.09	11.85	12.04	12.04	2.03%	120,925
Jul 9, 2025	11.52	11.81	11.50	11.80	11.80	2.16%	137,257
Jul 8, 2025	11.39	11.72	11.39	11.55	11.55	1.85%	101,871
Jul 7, 2025	11.24	11.43	11.18	11.34	11.34	0.80%	216,356
Jul 3, 2025	11.50	11.57	11.13	11.25	11.25	-10.64%	138,560
Jul 2, 2025	12.21	12.64	12.15	12.59	11.42	3.54%	356,223
Jul 1, 2025	11.98	12.20	11.90	12.16	11.03	1.84%	124,514
Jun 30, 2025	11.88	12.00	11.76	11.94	10.83	-0.75%	91,768
Jun 27, 2025	12.19	12.38	11.91	12.03	10.91	-2.27%	183,062
Jun 26, 2025	12.25	12.33	12.11	12.31	11.16	1.23%	303,196
Jun 25, 2025	12.28	12.36	11.93	12.16	11.03	-1.38%	196,358
Jun 24, 2025	12.18	12.42	12.05	12.33	11.18	1.57%	188,625
Jun 23, 2025	11.91	12.17	11.77	12.14	11.01	1.93%	182,115
Jun 20, 2025	12.34	12.47	11.90	11.91	10.80	-2.46%	138,040
Jun 18, 2025	12.34	12.40	12.15	12.21	11.07	-1.37%	151,842
Jun 17, 2025	12.50	12.50	12.23	12.38	11.23	-0.24%	474,677
Jun 16, 2025	12.33	12.67	12.22	12.41	11.25	2.39%	187,690
Jun 13, 2025	12.12	12.36	11.96	12.12	10.99	-2.02%	160,297
Jun 12, 2025	12.12	12.47	12.09	12.37	11.22	1.56%	449,907
Jun 11, 2025	11.94	12.21	11.70	12.18	11.04	2.18%	602,458
Jun 10, 2025	11.75	12.03	11.65	11.92	10.81	2.94%	795,196
Jun 9, 2025	11.44	11.75	11.44	11.58	10.50	2.03%	144,701
Jun 6, 2025	11.08	11.47	10.86	11.35	10.29	2.44%	108,388
Jun 5, 2025	11.43	11.46	10.76	11.08	10.05	-3.48%	228,830