Noah Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.51	12.51	12.38	12.38	12.38	-0.08%	4,500
Oct 6, 2026	12.39	12.39	12.39	12.39	12.39	0.08%	-
Oct 5, 2026	12.38	12.38	12.38	12.38	12.38	-3.28%	200
Oct 2, 2026	12.90	12.90	12.79	12.80	12.80	-1.39%	8,700
Sep 30, 2026	13.00	13.00	12.92	12.98	12.98	-0.92%	7,100
Sep 29, 2026	13.00	13.30	13.00	13.10	13.10	-1.87%	19,500
Sep 28, 2026	13.48	13.76	13.00	13.35	13.35	-1.11%	50,200
Sep 25, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Sep 24, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	5,200
Sep 23, 2026	13.60	13.60	13.60	13.60	13.60	-	400
Sep 22, 2026	13.68	13.68	13.51	13.60	13.60	-	18,100
Sep 21, 2026	13.60	13.60	13.60	13.60	13.60	0.59%	-
Sep 18, 2026	13.52	13.52	13.52	13.52	13.52	-	-
Sep 17, 2026	13.52	13.52	13.52	13.52	13.52	-	-
Sep 16, 2026	13.52	13.52	13.52	13.52	13.52	-	-
Sep 15, 2026	13.51	13.51	13.51	13.52	13.52	-0.52%	17,100
Sep 14, 2026	13.59	13.59	13.59	13.59	13.59	-	-
Sep 11, 2026	13.44	13.59	13.32	13.59	13.59	-	9,100
Sep 10, 2026	13.60	13.86	13.59	13.59	13.59	-0.80%	16,100
Sep 9, 2026	13.60	13.70	13.60	13.70	13.70	0.74%	22,000
Sep 8, 2026	13.60	13.60	13.60	13.60	13.60	-	-
Sep 7, 2026	14.20	14.20	13.60	13.60	13.60	-2.51%	43,600
Sep 4, 2026	13.95	13.95	13.95	13.95	13.95	-	-
Sep 3, 2026	13.95	13.95	13.95	13.95	13.95	-1.06%	4,100
Sep 2, 2026	14.10	14.10	14.10	14.10	14.10	-0.14%	-
Sep 1, 2026	14.15	14.15	14.11	14.12	14.12	-0.98%	19,700
Aug 31, 2026	14.95	14.98	14.40	14.26	14.26	0.49%	400
Aug 28, 2026	14.19	14.19	14.19	14.19	14.19	-1.32%	-
Aug 27, 2026	14.39	14.40	14.39	14.38	14.38	-0.83%	6,000
Aug 26, 2026	14.50	14.50	14.50	14.50	14.50	-0.82%	5,000
Aug 25, 2026	14.63	14.63	14.62	14.62	14.62	-0.14%	4,000
Aug 24, 2026	14.64	14.64	14.64	14.64	14.64	0.14%	-
Aug 21, 2026	14.62	14.62	14.62	14.62	14.62	-	-
Aug 20, 2026	14.70	14.90	14.61	14.62	14.62	1.53%	1,600
Aug 19, 2026	14.20	14.40	14.20	14.40	14.40	-	5,600
Aug 18, 2026	14.40	14.40	14.40	14.40	14.40	-2.04%	900
Aug 17, 2026	14.70	14.70	14.70	14.70	14.70	-0.41%	-
Aug 14, 2026	14.76	14.76	14.76	14.76	14.76	0.07%	-
Aug 13, 2026	14.80	14.80	14.80	14.75	14.75	1.03%	400
Aug 12, 2026	14.50	14.60	14.50	14.60	14.60	-2.28%	500
Aug 11, 2026	14.94	14.94	14.94	14.94	14.94	-	-
Aug 10, 2026	14.42	14.95	14.42	14.94	14.94	6.71%	7,200
Aug 7, 2026	13.80	14.05	13.80	14.00	14.00	3.78%	8,900
Aug 6, 2026	13.80	13.80	13.49	13.49	13.49	-1.24%	15,000
Aug 5, 2026	14.20	14.20	13.66	13.66	13.66	-3.80%	54,200
Aug 4, 2026	14.70	14.70	14.68	14.20	14.20	4.34%	3,400
Aug 3, 2026	14.22	14.22	13.61	13.61	13.61	-1.23%	46,200
Jul 31, 2026	14.44	14.54	13.71	13.78	13.78	-6.26%	21,900
Jul 30, 2026	14.50	15.00	14.50	14.70	14.70	-1.87%	11,700
Jul 29, 2026	14.98	14.98	14.98	14.98	14.98	-	-