Noble Corporation plc (NE.WSA)
NYSE: NE.WSA · Real-Time Price · USD · Warrants
5.00
+1.09 (27.88%)
At close: Apr 28, 2025
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.37 | 5.27 | 4.37 | 5.00 | 5.00 | 27.88% | 4,611 |
| Apr 24, 2025 | 4.32 | 4.35 | 3.87 | 3.91 | 3.91 | -2.74% | 5,156 |
| Apr 23, 2025 | 4.23 | 4.95 | 4.02 | 4.02 | 4.02 | -12.04% | 9,061 |
| Apr 22, 2025 | 4.00 | 4.75 | 4.00 | 4.57 | 4.57 | 15.99% | 9,433 |
| Apr 17, 2025 | 4.10 | 4.35 | 3.86 | 3.94 | 3.94 | -5.52% | 3,640 |
| Apr 16, 2025 | 4.40 | 4.40 | 4.16 | 4.17 | 4.17 | -3.47% | 5,000 |
| Apr 15, 2025 | 3.85 | 4.32 | 3.70 | 4.32 | 4.32 | -0.69% | 687 |
| Apr 14, 2025 | 4.08 | 4.50 | 4.00 | 4.35 | 4.35 | 7.41% | 7,513 |
| Apr 11, 2025 | 3.80 | 4.45 | 3.70 | 4.05 | 4.05 | 11.26% | 4,999 |
| Apr 10, 2025 | 4.34 | 4.34 | 3.22 | 3.64 | 3.64 | -11.44% | 10,023 |
| Apr 9, 2025 | 3.58 | 4.97 | 3.47 | 4.11 | 4.11 | 40.51% | 37,825 |
| Apr 8, 2025 | 3.00 | 3.02 | 2.75 | 2.93 | 2.93 | -16.43% | 3,736 |
| Apr 7, 2025 | 3.00 | 3.78 | 3.00 | 3.50 | 3.50 | 23.24% | 6,337 |
| Apr 4, 2025 | 3.46 | 3.77 | 2.54 | 2.84 | 2.84 | -36.89% | 1,790 |
| Apr 3, 2025 | 5.58 | 5.58 | 4.29 | 4.50 | 4.50 | -20.91% | 7,190 |
| Apr 2, 2025 | 5.55 | 5.75 | 5.55 | 5.69 | 5.69 | -8.37% | 1,729 |
| Apr 1, 2025 | 5.96 | 6.21 | 5.96 | 6.21 | 6.21 | 0.65% | 2,081 |
| Mar 27, 2025 | 6.38 | 6.38 | 5.55 | 6.17 | 6.17 | -4.64% | 2,034 |
| Mar 26, 2025 | 6.17 | 6.47 | 6.17 | 6.47 | 6.47 | 13.51% | 2,165 |
| Mar 25, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -8.21% | 200 |
| Mar 24, 2025 | 5.45 | 6.21 | 5.45 | 6.21 | 6.21 | 4.37% | 6,114 |
| Mar 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 197 |
| Mar 19, 2025 | 5.88 | 5.88 | 5.60 | 5.80 | 5.80 | 3.57% | 1,248 |
| Mar 18, 2025 | 4.93 | 5.60 | 4.93 | 5.60 | 5.60 | 2.75% | 894 |
| Mar 17, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 7.92% | 748 |
| Mar 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9.78% | 735 |
| Mar 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -16.82% | 504 |
| Mar 7, 2025 | 5.67 | 6.10 | 5.14 | 5.53 | 5.53 | 5.53% | 4,762 |
| Mar 6, 2025 | 6.30 | 6.30 | 4.14 | 5.24 | 5.24 | -2.42% | 36,067 |
| Mar 4, 2025 | 5.25 | 6.19 | 5.00 | 5.37 | 5.37 | 1.13% | 3,640 |
| Mar 3, 2025 | 7.06 | 7.15 | 5.31 | 5.31 | 5.31 | -25.84% | 7,693 |
| Feb 28, 2025 | 8.70 | 8.70 | 7.16 | 7.16 | 7.16 | -0.56% | 3,426 |
| Feb 27, 2025 | 9.20 | 9.39 | 7.20 | 7.20 | 7.20 | -14.79% | 16,630 |
| Feb 26, 2025 | 9.50 | 9.50 | 7.22 | 8.45 | 8.45 | - | 16,999 |
| Feb 25, 2025 | 9.10 | 9.20 | 8.40 | 8.45 | 8.45 | 0.60% | 5,730 |
| Feb 24, 2025 | 10.49 | 10.49 | 7.79 | 8.40 | 8.40 | -7.79% | 8,977 |
| Feb 21, 2025 | 8.71 | 9.46 | 8.57 | 9.11 | 9.11 | 6.18% | 1,466 |
| Feb 20, 2025 | 9.25 | 10.00 | 8.53 | 8.58 | 8.58 | -4.67% | 5,758 |
| Feb 19, 2025 | 10.77 | 11.00 | 8.70 | 9.00 | 9.00 | -11.24% | 16,086 |
| Feb 18, 2025 | 10.00 | 10.14 | 9.50 | 10.14 | 10.14 | -3.43% | 3,506 |
| Feb 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 130 |
| Feb 13, 2025 | 11.90 | 11.90 | 10.25 | 10.75 | 10.75 | -8.12% | 3,619 |
| Feb 12, 2025 | 10.14 | 12.51 | 10.14 | 11.70 | 11.70 | 6.85% | 13,122 |
| Feb 11, 2025 | 11.01 | 11.23 | 9.33 | 10.95 | 10.95 | -2.23% | 1,818 |
| Feb 10, 2025 | 12.70 | 12.70 | 11.20 | 11.20 | 11.20 | -4.68% | 12,541 |
| Feb 7, 2025 | 11.55 | 12.65 | 10.72 | 11.75 | 11.75 | -7.84% | 6,733 |
| Feb 6, 2025 | 13.40 | 13.40 | 11.16 | 12.75 | 12.75 | 9.44% | 15,864 |
| Feb 5, 2025 | 13.00 | 13.00 | 11.51 | 11.65 | 11.65 | 0.43% | 1,003 |
| Feb 4, 2025 | 13.00 | 13.00 | 11.60 | 11.60 | 11.60 | -7.20% | 12,465 |
| Feb 3, 2025 | 13.00 | 14.10 | 12.30 | 12.50 | 12.50 | -0.64% | 8,599 |