Nabors Industries Ltd. (NBR)
NYSE: NBR · Real-Time Price · USD
53.77
-1.02 (-1.86%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nabors Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.90 | 56.21 | 53.45 | 53.77 | 53.77 | -1.86% | 629,819 |
| Dec 19, 2024 | 57.40 | 58.28 | 54.42 | 54.79 | 54.79 | -2.37% | 390,516 |
| Dec 18, 2024 | 60.29 | 61.37 | 55.45 | 56.12 | 56.12 | -6.23% | 500,519 |
| Dec 17, 2024 | 60.25 | 60.37 | 58.00 | 59.85 | 59.85 | -3.03% | 448,096 |
| Dec 16, 2024 | 64.46 | 64.56 | 60.35 | 61.72 | 61.72 | -5.60% | 435,854 |
| Dec 13, 2024 | 67.62 | 67.62 | 64.40 | 65.38 | 65.38 | -2.59% | 296,944 |
| Dec 12, 2024 | 68.55 | 68.55 | 65.75 | 67.12 | 67.12 | -2.20% | 307,852 |
| Dec 11, 2024 | 69.51 | 70.15 | 66.46 | 68.63 | 68.63 | 0.66% | 259,567 |
| Dec 10, 2024 | 68.01 | 69.20 | 66.80 | 68.18 | 68.18 | 0.60% | 200,469 |
| Dec 9, 2024 | 67.86 | 68.88 | 66.30 | 67.77 | 67.77 | 1.65% | 385,019 |
| Dec 6, 2024 | 69.40 | 69.67 | 65.00 | 66.67 | 66.67 | -4.61% | 436,987 |
| Dec 5, 2024 | 70.63 | 71.98 | 69.41 | 69.89 | 69.89 | -0.65% | 229,074 |
| Dec 4, 2024 | 71.27 | 72.57 | 68.62 | 70.35 | 70.35 | -2.16% | 254,161 |
| Dec 3, 2024 | 73.59 | 73.95 | 70.99 | 71.90 | 71.90 | -0.91% | 259,925 |
| Dec 2, 2024 | 73.05 | 74.14 | 71.72 | 72.56 | 72.56 | -1.18% | 226,504 |
| Nov 29, 2024 | 73.56 | 74.20 | 72.73 | 73.43 | 73.43 | 0.11% | 109,320 |
| Nov 27, 2024 | 74.25 | 77.00 | 72.85 | 73.35 | 73.35 | -0.15% | 280,778 |
| Nov 26, 2024 | 74.88 | 75.34 | 72.55 | 73.46 | 73.46 | -2.17% | 219,162 |
| Nov 25, 2024 | 77.20 | 78.09 | 73.38 | 75.09 | 75.09 | -2.86% | 340,814 |
| Nov 22, 2024 | 75.88 | 78.97 | 75.40 | 77.30 | 77.30 | 2.48% | 334,594 |
| Nov 21, 2024 | 73.21 | 76.71 | 73.21 | 75.43 | 75.43 | 3.98% | 674,860 |
| Nov 20, 2024 | 72.65 | 74.94 | 70.63 | 72.54 | 72.54 | -0.41% | 289,726 |
| Nov 19, 2024 | 71.12 | 73.55 | 70.29 | 72.84 | 72.84 | 0.46% | 183,579 |
| Nov 18, 2024 | 74.72 | 74.72 | 71.56 | 72.51 | 72.51 | 0.40% | 287,460 |
| Nov 15, 2024 | 74.75 | 75.94 | 70.74 | 72.22 | 72.22 | -2.55% | 417,997 |
| Nov 14, 2024 | 76.54 | 78.43 | 71.06 | 74.11 | 74.11 | -2.90% | 329,394 |
| Nov 13, 2024 | 79.64 | 80.24 | 75.33 | 76.32 | 76.32 | -4.11% | 363,540 |
| Nov 12, 2024 | 83.68 | 84.68 | 79.17 | 79.59 | 79.59 | -5.59% | 345,274 |
| Nov 11, 2024 | 81.95 | 85.85 | 81.95 | 84.30 | 84.30 | 3.28% | 425,206 |
| Nov 8, 2024 | 81.43 | 83.25 | 80.01 | 81.62 | 81.62 | -1.03% | 332,080 |
| Nov 7, 2024 | 83.96 | 85.01 | 81.90 | 82.47 | 82.47 | -2.26% | 263,420 |
| Nov 6, 2024 | 83.55 | 86.10 | 81.80 | 84.38 | 84.38 | 7.03% | 707,992 |
| Nov 5, 2024 | 74.89 | 79.00 | 73.60 | 78.84 | 78.84 | 5.20% | 263,070 |
| Nov 4, 2024 | 74.13 | 76.80 | 72.96 | 74.94 | 74.94 | 4.07% | 301,358 |
| Nov 1, 2024 | 75.88 | 75.91 | 71.53 | 72.01 | 72.01 | -3.23% | 259,578 |
| Oct 31, 2024 | 75.94 | 77.16 | 72.35 | 74.41 | 74.41 | -0.32% | 211,141 |
| Oct 30, 2024 | 73.92 | 75.69 | 73.24 | 74.65 | 74.65 | 1.95% | 237,675 |
| Oct 29, 2024 | 73.25 | 74.40 | 72.11 | 73.22 | 73.22 | 0.48% | 228,517 |
| Oct 28, 2024 | 72.01 | 73.30 | 70.32 | 72.87 | 72.87 | -3.64% | 344,308 |
| Oct 25, 2024 | 74.07 | 75.97 | 73.52 | 75.62 | 75.62 | 3.66% | 374,921 |
| Oct 24, 2024 | 71.33 | 73.19 | 67.86 | 72.95 | 72.95 | 3.96% | 428,883 |
| Oct 23, 2024 | 72.41 | 75.89 | 68.66 | 70.17 | 70.17 | -1.75% | 536,971 |
| Oct 22, 2024 | 75.48 | 76.40 | 71.22 | 71.42 | 71.42 | -4.22% | 686,102 |
| Oct 21, 2024 | 75.75 | 76.89 | 71.66 | 74.57 | 74.57 | 2.02% | 328,977 |
| Oct 18, 2024 | 73.83 | 74.31 | 70.36 | 73.09 | 73.09 | -1.71% | 452,703 |
| Oct 17, 2024 | 74.84 | 75.12 | 70.52 | 74.36 | 74.36 | -1.37% | 282,879 |
| Oct 16, 2024 | 75.82 | 76.36 | 74.23 | 75.39 | 75.39 | 0.79% | 286,986 |
| Oct 15, 2024 | 74.78 | 76.58 | 73.70 | 74.80 | 74.80 | -3.51% | 441,868 |
| Oct 14, 2024 | 78.55 | 78.55 | 74.76 | 77.52 | 77.52 | -3.05% | 300,640 |
| Oct 11, 2024 | 76.00 | 80.09 | 75.32 | 79.96 | 79.96 | 3.83% | 210,119 |
| Oct 10, 2024 | 74.39 | 77.99 | 72.69 | 77.01 | 77.01 | 3.89% | 263,463 |
| Oct 9, 2024 | 75.86 | 77.00 | 74.11 | 74.13 | 74.13 | -2.82% | 235,417 |
| Oct 8, 2024 | 78.45 | 78.45 | 73.82 | 76.28 | 76.28 | -6.24% | 426,387 |
| Oct 7, 2024 | 81.86 | 83.34 | 80.50 | 81.36 | 81.36 | 0.07% | 397,292 |
| Oct 4, 2024 | 79.37 | 82.56 | 78.01 | 81.30 | 81.30 | 4.04% | 623,022 |
| Oct 3, 2024 | 71.00 | 78.37 | 70.28 | 78.14 | 78.14 | 9.67% | 519,279 |
| Oct 2, 2024 | 70.39 | 72.65 | 68.56 | 71.25 | 71.25 | 3.52% | 447,019 |
| Oct 1, 2024 | 63.39 | 69.32 | 63.00 | 68.83 | 68.83 | 6.76% | 434,983 |
| Sep 30, 2024 | 61.13 | 67.19 | 61.13 | 64.47 | 64.47 | 4.07% | 381,652 |
| Sep 27, 2024 | 61.82 | 62.90 | 61.03 | 61.95 | 61.95 | 1.61% | 477,034 |
| Sep 26, 2024 | 64.09 | 64.11 | 59.67 | 60.97 | 60.97 | -7.09% | 824,373 |
| Sep 25, 2024 | 70.98 | 71.17 | 65.51 | 65.62 | 65.62 | -8.25% | 335,751 |
| Sep 24, 2024 | 72.73 | 72.94 | 70.43 | 71.52 | 71.52 | 1.46% | 314,366 |
| Sep 23, 2024 | 68.10 | 70.85 | 67.60 | 70.49 | 70.49 | 4.71% | 278,917 |
| Sep 20, 2024 | 68.06 | 68.93 | 66.24 | 67.32 | 67.32 | -1.84% | 506,763 |
| Sep 19, 2024 | 69.31 | 69.48 | 66.99 | 68.58 | 68.58 | 3.60% | 274,543 |
| Sep 18, 2024 | 68.33 | 69.88 | 65.69 | 66.20 | 66.20 | -2.86% | 350,793 |
| Sep 17, 2024 | 64.88 | 69.00 | 64.56 | 68.15 | 68.15 | 6.27% | 366,890 |
| Sep 16, 2024 | 63.39 | 64.74 | 61.95 | 64.13 | 64.13 | 2.43% | 389,692 |
| Sep 13, 2024 | 64.09 | 67.27 | 61.47 | 62.61 | 62.61 | -3.81% | 478,788 |
| Sep 12, 2024 | 65.72 | 67.95 | 63.11 | 65.09 | 65.09 | -0.06% | 427,492 |
| Sep 11, 2024 | 66.25 | 66.25 | 63.17 | 65.13 | 65.13 | -1.26% | 494,159 |
| Sep 10, 2024 | 67.94 | 67.94 | 63.71 | 65.96 | 65.96 | -2.84% | 475,870 |
| Sep 9, 2024 | 65.95 | 68.80 | 65.57 | 67.89 | 67.89 | 2.79% | 706,285 |
| Sep 6, 2024 | 68.31 | 70.17 | 65.95 | 66.05 | 66.05 | -3.29% | 227,091 |
| Sep 5, 2024 | 68.47 | 68.87 | 66.16 | 68.30 | 68.30 | 1.22% | 374,532 |
| Sep 4, 2024 | 72.03 | 72.41 | 67.44 | 67.48 | 67.48 | -5.77% | 318,957 |
| Sep 3, 2024 | 73.74 | 74.00 | 69.60 | 71.61 | 71.61 | -4.99% | 324,726 |
| Aug 30, 2024 | 78.34 | 80.37 | 74.66 | 75.37 | 75.37 | -5.37% | 235,360 |
| Aug 29, 2024 | 79.86 | 80.74 | 78.12 | 79.65 | 79.65 | 1.10% | 153,476 |
| Aug 28, 2024 | 78.37 | 79.21 | 77.00 | 78.78 | 78.78 | -1.12% | 217,650 |
| Aug 27, 2024 | 82.01 | 82.65 | 79.51 | 79.67 | 79.67 | -3.42% | 119,875 |
| Aug 26, 2024 | 82.21 | 83.72 | 80.34 | 82.49 | 82.49 | 2.55% | 243,090 |
| Aug 23, 2024 | 76.00 | 81.85 | 76.00 | 80.44 | 80.44 | 6.87% | 337,840 |
| Aug 22, 2024 | 78.05 | 78.47 | 75.02 | 75.27 | 75.27 | -2.98% | 138,876 |
| Aug 21, 2024 | 80.14 | 80.18 | 77.34 | 77.58 | 77.58 | -1.71% | 164,358 |
| Aug 20, 2024 | 83.69 | 84.50 | 78.93 | 78.93 | 78.93 | -6.11% | 337,960 |
| Aug 19, 2024 | 85.97 | 86.69 | 83.42 | 84.07 | 84.07 | -1.72% | 300,278 |
| Aug 16, 2024 | 85.62 | 87.02 | 83.64 | 85.54 | 85.54 | -0.69% | 187,323 |
| Aug 15, 2024 | 84.81 | 87.47 | 83.49 | 86.13 | 86.13 | 4.01% | 175,648 |
| Aug 14, 2024 | 84.19 | 84.22 | 82.35 | 82.81 | 82.81 | -0.79% | 169,273 |
| Aug 13, 2024 | 82.81 | 83.55 | 81.67 | 83.47 | 83.47 | 0.05% | 197,873 |
| Aug 12, 2024 | 82.99 | 84.32 | 81.38 | 83.43 | 83.43 | 1.93% | 260,760 |
| Aug 9, 2024 | 83.08 | 83.13 | 80.70 | 81.85 | 81.85 | -0.86% | 222,904 |
| Aug 8, 2024 | 78.45 | 83.04 | 78.15 | 82.56 | 82.56 | 6.58% | 339,623 |
| Aug 7, 2024 | 77.36 | 81.10 | 76.95 | 77.46 | 77.46 | 2.81% | 396,295 |
| Aug 6, 2024 | 80.05 | 80.59 | 75.24 | 75.34 | 75.34 | -5.45% | 557,720 |
| Aug 5, 2024 | 77.74 | 82.00 | 76.14 | 79.68 | 79.68 | -5.57% | 512,608 |
| Aug 2, 2024 | 90.00 | 90.32 | 83.91 | 84.38 | 84.38 | -9.61% | 423,746 |
| Aug 1, 2024 | 101.58 | 102.99 | 92.34 | 93.35 | 93.35 | -9.22% | 355,967 |