Nabors Industries Ltd. (NBR)
NYSE: NBR · Real-Time Price · USD
41.74
-1.31 (-3.04%)
At close: Mar 28, 2025, 4:00 PM
42.00
+0.26 (0.62%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Nabors Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 42.79 | 42.81 | 41.07 | 41.74 | 41.74 | -3.04% | 233,184 |
Mar 27, 2025 | 43.85 | 43.85 | 42.28 | 43.05 | 43.05 | -2.78% | 338,772 |
Mar 26, 2025 | 44.08 | 45.69 | 43.87 | 44.28 | 44.28 | 1.70% | 316,118 |
Mar 25, 2025 | 43.71 | 45.59 | 43.27 | 43.54 | 43.54 | 0.93% | 382,105 |
Mar 24, 2025 | 43.89 | 44.80 | 42.50 | 43.14 | 43.14 | -0.85% | 319,337 |
Mar 21, 2025 | 42.82 | 44.66 | 41.98 | 43.51 | 43.51 | -0.62% | 2,054,894 |
Mar 20, 2025 | 43.70 | 44.32 | 42.35 | 43.78 | 43.78 | -0.45% | 328,767 |
Mar 19, 2025 | 41.76 | 44.70 | 41.58 | 43.98 | 43.98 | 2.09% | 535,621 |
Mar 18, 2025 | 44.19 | 44.90 | 41.53 | 43.08 | 43.08 | -1.85% | 432,780 |
Mar 17, 2025 | 43.43 | 44.35 | 41.52 | 43.89 | 43.89 | 0.76% | 564,147 |
Mar 14, 2025 | 40.67 | 43.61 | 40.47 | 43.56 | 43.56 | 11.04% | 568,716 |
Mar 13, 2025 | 39.96 | 42.23 | 38.17 | 39.23 | 39.23 | -2.27% | 505,036 |
Mar 12, 2025 | 37.30 | 40.52 | 37.30 | 40.14 | 40.14 | 7.04% | 464,749 |
Mar 11, 2025 | 39.33 | 40.16 | 36.91 | 37.50 | 37.50 | -2.93% | 411,033 |
Mar 10, 2025 | 41.09 | 41.81 | 38.26 | 38.63 | 38.63 | -6.51% | 516,879 |
Mar 7, 2025 | 41.39 | 42.89 | 40.61 | 41.32 | 41.32 | 2.63% | 580,341 |
Mar 6, 2025 | 38.37 | 40.46 | 37.18 | 40.26 | 40.26 | 3.92% | 348,935 |
Mar 5, 2025 | 37.01 | 39.66 | 36.95 | 38.74 | 38.74 | 0.83% | 601,498 |
Mar 4, 2025 | 36.42 | 39.02 | 34.42 | 38.42 | 38.42 | 3.73% | 741,136 |
Mar 3, 2025 | 40.56 | 41.72 | 36.41 | 37.04 | 37.04 | -7.84% | 660,902 |
Feb 28, 2025 | 39.39 | 40.20 | 38.37 | 40.19 | 40.19 | 0.98% | 338,911 |
Feb 27, 2025 | 40.70 | 42.11 | 39.75 | 39.80 | 39.80 | -1.17% | 349,712 |
Feb 26, 2025 | 42.05 | 43.01 | 39.79 | 40.27 | 40.27 | -4.73% | 338,445 |
Feb 25, 2025 | 43.93 | 44.47 | 41.60 | 42.27 | 42.27 | -3.56% | 329,007 |
Feb 24, 2025 | 43.15 | 44.88 | 42.69 | 43.83 | 43.83 | 1.39% | 282,411 |
Feb 21, 2025 | 46.28 | 46.28 | 42.72 | 43.23 | 43.23 | -6.16% | 369,126 |
Feb 20, 2025 | 44.25 | 46.93 | 43.79 | 46.07 | 46.07 | 3.85% | 329,494 |
Feb 19, 2025 | 45.94 | 45.96 | 44.36 | 44.36 | 44.36 | -3.73% | 370,847 |
Feb 18, 2025 | 47.36 | 48.20 | 45.89 | 46.08 | 46.08 | -2.37% | 444,531 |
Feb 14, 2025 | 49.92 | 51.71 | 46.60 | 47.20 | 47.20 | -5.01% | 469,455 |
Feb 13, 2025 | 51.52 | 51.52 | 44.00 | 49.69 | 49.69 | -7.10% | 1,383,942 |
Feb 12, 2025 | 55.35 | 55.59 | 53.08 | 53.49 | 53.49 | -3.53% | 194,722 |
Feb 11, 2025 | 54.98 | 56.81 | 54.63 | 55.45 | 55.45 | 1.28% | 271,521 |
Feb 10, 2025 | 52.74 | 55.85 | 52.43 | 54.75 | 54.75 | 5.15% | 370,637 |
Feb 7, 2025 | 54.31 | 55.17 | 51.53 | 52.07 | 52.07 | -4.14% | 321,728 |
Feb 6, 2025 | 58.25 | 58.30 | 53.19 | 54.32 | 54.32 | -7.73% | 379,525 |
Feb 5, 2025 | 58.70 | 60.47 | 57.98 | 58.87 | 58.87 | 0.53% | 206,932 |
Feb 4, 2025 | 54.77 | 58.65 | 54.72 | 58.56 | 58.56 | 5.70% | 238,342 |
Feb 3, 2025 | 56.81 | 57.62 | 54.93 | 55.40 | 55.40 | -3.18% | 253,058 |
Jan 31, 2025 | 58.31 | 59.30 | 56.31 | 57.22 | 57.22 | -1.75% | 246,463 |
Jan 30, 2025 | 59.42 | 59.80 | 57.50 | 58.24 | 58.24 | -1.59% | 188,392 |
Jan 29, 2025 | 59.26 | 60.59 | 58.60 | 59.18 | 59.18 | -1.33% | 231,506 |
Jan 28, 2025 | 61.29 | 61.49 | 58.91 | 59.98 | 59.98 | -2.01% | 251,320 |
Jan 27, 2025 | 62.24 | 65.00 | 60.56 | 61.21 | 61.21 | -2.22% | 319,378 |
Jan 24, 2025 | 64.66 | 65.13 | 62.31 | 62.60 | 62.60 | -2.92% | 208,967 |
Jan 23, 2025 | 66.14 | 66.66 | 63.95 | 64.48 | 64.48 | -1.35% | 163,641 |
Jan 22, 2025 | 67.44 | 68.00 | 65.26 | 65.36 | 65.36 | -3.57% | 178,783 |
Jan 21, 2025 | 67.01 | 68.34 | 64.00 | 67.78 | 67.78 | 1.60% | 267,494 |
Jan 17, 2025 | 67.83 | 69.20 | 66.48 | 66.71 | 66.71 | -1.46% | 150,143 |
Jan 16, 2025 | 66.91 | 68.27 | 64.82 | 67.70 | 67.70 | -0.59% | 230,352 |