Noble Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.88	45.25	43.41	43.70	43.70	-3.49%	1,587,289
Mar 5, 2026	45.84	45.90	43.84	45.28	45.28	-1.18%	2,199,662
Mar 4, 2026	45.02	45.98	44.42	45.82	45.82	0.33%	1,293,016
Mar 3, 2026	45.35	46.25	44.42	45.67	45.17	-0.67%	2,034,782
Mar 2, 2026	46.54	46.78	44.30	45.98	45.48	1.21%	2,620,620
Feb 27, 2026	45.37	45.80	44.85	45.43	44.93	1.16%	3,144,733
Feb 26, 2026	44.82	45.46	44.30	44.91	44.42	-1.77%	1,566,207
Feb 25, 2026	46.32	46.75	44.98	45.72	45.22	-0.93%	1,337,843
Feb 24, 2026	45.27	46.73	44.82	46.15	45.64	1.97%	2,150,208
Feb 23, 2026	45.42	47.44	44.75	45.26	44.76	-0.57%	2,596,352
Feb 20, 2026	44.84	45.64	44.22	45.52	45.02	0.40%	2,461,394
Feb 19, 2026	44.93	45.48	44.39	45.34	44.84	2.44%	2,284,278
Feb 18, 2026	43.84	44.48	43.47	44.26	43.78	1.82%	2,226,303
Feb 17, 2026	45.22	45.74	43.16	43.47	42.99	-5.13%	3,330,577
Feb 13, 2026	42.00	46.31	41.84	45.82	45.32	7.61%	6,748,515
Feb 12, 2026	43.48	43.50	40.69	42.58	42.11	-3.36%	4,469,223
Feb 11, 2026	42.65	44.17	41.91	44.06	43.58	5.08%	2,869,888
Feb 10, 2026	41.80	42.37	41.00	41.93	41.47	0.17%	3,201,634
Feb 9, 2026	41.50	42.21	40.30	41.86	41.40	6.79%	4,531,468
Feb 6, 2026	37.28	39.37	37.28	39.20	38.77	5.89%	2,176,908
Feb 5, 2026	37.53	37.88	36.54	37.02	36.61	-3.82%	1,610,622
Feb 4, 2026	36.71	38.73	36.71	38.49	38.07	5.28%	1,586,563
Feb 3, 2026	36.06	37.17	35.70	36.56	36.16	1.56%	2,255,479
Feb 2, 2026	34.73	36.43	34.25	36.00	35.61	1.07%	1,753,399
Jan 30, 2026	35.43	36.09	35.08	35.62	35.23	-1.08%	2,103,812
Jan 29, 2026	35.63	36.76	35.11	36.01	35.62	4.02%	2,529,859
Jan 28, 2026	35.81	35.92	34.00	34.62	34.24	-1.76%	2,460,284
Jan 27, 2026	35.35	36.06	35.18	35.24	34.85	0.11%	2,892,059
Jan 26, 2026	34.31	35.44	34.31	35.20	34.81	4.36%	3,176,075
Jan 23, 2026	34.44	35.04	33.68	33.73	33.36	-0.53%	1,509,925
Jan 22, 2026	33.94	34.00	33.54	33.91	33.54	-0.24%	1,216,053
Jan 21, 2026	33.21	34.50	33.17	33.99	33.62	3.38%	2,356,816
Jan 20, 2026	32.50	32.99	32.13	32.88	32.52	0.58%	1,408,029
Jan 16, 2026	32.99	33.17	32.62	32.69	32.33	-0.88%	1,487,722
Jan 15, 2026	32.15	33.07	32.05	32.98	32.62	1.23%	1,794,577
Jan 14, 2026	31.36	32.74	31.36	32.58	32.22	4.86%	2,921,219
Jan 13, 2026	30.47	31.45	30.35	31.07	30.73	3.84%	1,842,750
Jan 12, 2026	30.22	30.71	29.77	29.92	29.59	-1.77%	1,550,585
Jan 9, 2026	30.21	30.93	30.13	30.46	30.13	0.79%	1,248,137
Jan 8, 2026	28.70	30.41	28.70	30.22	29.89	4.50%	1,204,972
Jan 7, 2026	29.62	29.85	28.64	28.92	28.60	-3.15%	1,582,045
Jan 6, 2026	29.31	30.35	28.99	29.86	29.53	2.86%	1,983,284
Jan 5, 2026	29.96	30.01	28.12	29.03	28.71	0.10%	2,580,422
Jan 2, 2026	28.23	29.26	27.88	29.00	28.68	2.69%	1,435,939
Dec 31, 2025	28.50	28.58	28.18	28.24	27.93	-0.49%	1,181,348
Dec 30, 2025	28.55	28.81	28.35	28.38	28.07	0.21%	1,134,915
Dec 29, 2025	28.20	28.49	28.05	28.32	28.01	1.00%	1,013,846
Dec 26, 2025	28.18	28.34	27.88	28.04	27.73	-0.71%	865,540
Dec 24, 2025	28.23	28.33	27.92	28.24	27.93	-	519,960
Dec 23, 2025	28.45	28.69	28.02	28.24	27.93	-0.49%	798,790