Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	30.45	30.98	29.65	29.95	29.95	-1.55%	2,606,823
Oct 27, 2025	30.95	31.14	30.16	30.42	30.42	-0.46%	2,198,663
Oct 24, 2025	30.64	31.32	30.52	30.56	30.56	0.36%	1,811,006
Oct 23, 2025	29.52	30.51	29.36	30.45	30.45	6.02%	2,777,637
Oct 22, 2025	28.23	28.98	28.04	28.72	28.72	2.75%	1,518,230
Oct 21, 2025	28.18	28.59	27.78	27.95	27.95	-0.78%	1,337,343
Oct 20, 2025	27.63	28.27	27.46	28.17	28.17	2.51%	2,210,580
Oct 17, 2025	27.38	27.70	27.12	27.48	27.48	0.11%	1,318,455
Oct 16, 2025	28.41	28.62	27.16	27.45	27.45	-3.04%	1,445,980
Oct 15, 2025	27.71	28.62	27.57	28.31	28.31	3.70%	1,865,116
Oct 14, 2025	26.79	27.43	26.73	27.30	27.30	-1.02%	1,869,546
Oct 13, 2025	27.37	27.64	26.85	27.58	27.58	3.30%	1,703,728
Oct 10, 2025	28.30	28.68	26.70	26.70	26.70	-7.48%	3,405,485
Oct 9, 2025	29.80	30.13	28.75	28.86	28.86	-2.53%	4,277,244
Oct 8, 2025	30.45	30.45	29.45	29.61	29.61	-2.05%	1,221,761
Oct 7, 2025	30.33	30.75	29.79	30.23	30.23	-0.26%	1,520,748
Oct 6, 2025	30.15	30.64	29.80	30.31	30.31	1.37%	2,146,907
Oct 3, 2025	29.00	30.10	29.00	29.90	29.90	4.00%	2,407,996
Oct 2, 2025	28.93	29.56	28.48	28.75	28.75	-1.51%	1,832,608
Oct 1, 2025	28.10	29.41	28.10	29.19	29.19	3.22%	1,387,764
Sep 30, 2025	28.40	28.69	27.79	28.28	28.28	-1.94%	2,111,689
Sep 29, 2025	29.10	29.17	28.50	28.84	28.84	-1.33%	2,587,221
Sep 26, 2025	29.13	30.04	28.87	29.23	29.23	0.79%	2,199,887
Sep 25, 2025	28.72	29.88	28.54	29.00	29.00	-0.89%	4,808,978
Sep 24, 2025	28.53	29.64	28.40	29.26	29.26	3.39%	2,648,879
Sep 23, 2025	28.35	29.34	28.21	28.30	28.30	0.89%	5,317,867
Sep 22, 2025	28.01	28.36	27.72	28.05	28.05	-0.67%	3,607,802
Sep 19, 2025	29.96	30.04	28.15	28.24	28.24	-5.84%	25,673,749
Sep 18, 2025	30.54	30.78	29.88	29.99	29.99	-0.86%	3,522,213
Sep 17, 2025	31.35	31.99	30.19	30.25	30.25	-4.27%	3,208,199
Sep 16, 2025	31.00	31.69	30.78	31.60	31.60	3.44%	2,822,821
Sep 15, 2025	30.38	31.25	30.37	30.55	30.55	0.89%	2,685,448
Sep 12, 2025	31.00	31.13	30.14	30.28	30.28	-0.82%	2,432,986
Sep 11, 2025	30.18	30.93	30.00	30.53	30.53	0.56%	2,068,364
Sep 10, 2025	29.93	30.63	29.70	30.36	30.36	1.44%	2,705,945
Sep 9, 2025	30.15	30.67	29.85	29.93	29.93	-	2,639,871
Sep 8, 2025	30.14	30.75	29.05	29.93	29.93	4.65%	6,249,683
Sep 5, 2025	28.41	29.05	28.22	28.60	28.60	-0.76%	2,069,671
Sep 4, 2025	27.84	28.96	27.53	28.82	28.82	1.69%	2,956,691
Sep 3, 2025	28.45	29.09	28.26	28.34	27.86	-1.39%	2,494,337
Sep 2, 2025	28.31	29.36	28.24	28.74	28.25	-0.28%	1,861,999
Aug 29, 2025	28.69	28.91	28.58	28.82	28.33	0.80%	999,455
Aug 28, 2025	28.99	28.99	28.24	28.59	28.10	-0.35%	1,477,610
Aug 27, 2025	27.91	29.01	27.90	28.69	28.20	2.43%	1,468,010
Aug 26, 2025	28.36	28.53	27.90	28.01	27.53	-1.99%	1,738,515
Aug 25, 2025	28.67	28.77	28.25	28.58	28.09	-0.38%	1,504,865
Aug 22, 2025	26.72	28.89	26.72	28.69	28.20	7.37%	2,010,565
Aug 21, 2025	26.56	26.91	26.20	26.72	26.26	0.41%	1,080,060
Aug 20, 2025	26.75	26.88	26.21	26.61	26.16	-0.04%	1,245,342
Aug 19, 2025	27.40	27.64	26.26	26.62	26.17	-2.95%	1,572,872