Noble Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.98	41.98	41.98	41.98	41.98	1.99%	9,833
Oct 14, 2026	41.16	41.16	41.16	41.16	41.16	1.98%	4,959
Oct 13, 2026	40.36	40.36	40.36	40.36	40.36	1.97%	57,400
Oct 12, 2026	39.58	39.58	39.58	39.58	39.58	1.96%	3,246
Oct 9, 2026	38.82	38.82	38.82	38.82	38.82	2.00%	6,502
Oct 8, 2026	38.06	38.06	38.06	38.06	38.06	1.98%	8,690
Oct 7, 2026	37.32	37.32	37.32	37.32	37.32	1.97%	2,975
Oct 6, 2026	36.60	36.60	36.60	36.60	36.60	1.95%	125,566
Oct 5, 2026	35.90	35.90	35.90	35.90	35.90	1.99%	6,144
Oct 1, 2026	35.20	35.20	35.20	35.20	35.20	1.97%	8,914
Sep 30, 2026	34.52	34.52	34.52	34.52	34.52	1.95%	8,230
Sep 29, 2026	32.54	33.86	32.54	33.86	33.86	1.99%	155,784
Sep 28, 2026	33.20	33.20	33.20	33.20	33.20	1.97%	53,866
Sep 25, 2026	32.56	32.56	32.56	32.56	32.56	2.26%	14,987
Sep 24, 2026	31.94	31.94	31.94	31.94	31.84	1.98%	4,498
Sep 23, 2026	31.32	31.32	31.32	31.32	31.22	1.95%	1,771
Sep 22, 2026	30.70	30.72	30.70	30.72	30.62	1.99%	145,369
Sep 21, 2026	30.12	30.12	30.12	30.12	30.03	1.96%	5,676
Sep 18, 2026	29.54	29.54	29.54	29.54	29.45	1.93%	2,431
Sep 17, 2026	28.98	28.98	28.98	28.98	28.89	1.97%	9,777
Sep 16, 2026	28.42	28.42	28.42	28.42	28.33	1.94%	7,203
Sep 15, 2026	27.88	27.88	27.88	27.88	27.79	1.98%	2,634
Sep 11, 2026	27.34	27.34	27.34	27.34	27.25	1.94%	2,752
Sep 10, 2026	26.82	26.82	26.82	26.82	26.74	1.98%	6,977
Sep 9, 2026	26.30	26.30	26.30	26.30	26.22	1.94%	4,075
Sep 8, 2026	25.80	25.80	25.80	25.80	25.72	1.98%	3,443
Sep 7, 2026	25.30	25.30	25.30	25.30	25.22	1.93%	27,028
Sep 4, 2026	24.82	24.82	24.82	24.82	24.74	1.97%	1,270
Sep 3, 2026	24.34	24.34	24.34	24.34	24.26	1.93%	5,788
Sep 2, 2026	22.96	23.88	22.96	23.88	23.81	1.96%	164,334
Sep 1, 2026	23.42	23.42	23.42	23.42	23.35	1.91%	1,045
Aug 31, 2026	22.98	22.98	22.98	22.98	22.91	1.95%	8,511
Aug 28, 2026	22.54	22.54	22.54	22.54	22.47	1.99%	15,278
Aug 27, 2026	22.10	22.10	22.10	22.10	22.03	1.94%	3,504
Aug 26, 2026	21.68	21.68	21.68	21.68	21.61	1.98%	5,460
Aug 25, 2026	21.26	21.26	21.26	21.26	21.19	1.92%	1,055
Aug 24, 2026	20.86	20.86	20.86	20.86	20.79	1.96%	4,663
Aug 21, 2026	20.46	20.46	20.46	20.46	20.40	1.99%	4,575
Aug 20, 2026	20.06	20.06	20.06	20.06	20.00	1.93%	1,900
Aug 19, 2026	19.68	19.68	19.68	19.68	19.62	1.97%	3,060
Aug 18, 2026	19.30	19.30	19.30	19.30	19.24	1.90%	2,954
Aug 17, 2026	18.94	18.94	18.94	18.94	18.88	1.94%	1,846
Aug 14, 2026	18.58	18.58	18.58	18.58	18.52	1.98%	24,520
Aug 13, 2026	18.22	18.22	18.22	18.22	18.16	1.90%	49,676
Aug 12, 2026	17.88	17.88	17.88	17.88	17.82	1.94%	24,096
Aug 11, 2026	17.54	17.54	17.54	17.54	17.49	1.98%	6,108
Aug 10, 2026	17.20	17.20	17.20	17.20	17.15	1.90%	20,865
Aug 7, 2026	16.88	16.88	16.88	16.88	16.83	1.93%	15,080
Aug 6, 2026	16.56	16.56	16.56	16.56	16.51	1.97%	26,770
Aug 5, 2026	16.24	16.24	16.24	16.24	16.19	1.88%	7,683