Skip to main content
Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
29.17
+0.35 (1.21%)
At close: Jun 11, 2025, 4:00 PM
29.17
0.00 (0.00%)
Pre-market: Jun 12, 2025, 5:54 AM EDT

Noble Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202529.0429.3728.5029.1729.171.21%2,985,101
Jun 10, 202528.4929.3428.3028.8228.822.31%2,905,189
Jun 9, 202527.9928.4727.4728.1728.171.92%2,529,067
Jun 6, 202526.9527.8426.6927.6427.644.50%2,672,285
Jun 5, 202526.6326.6726.0326.4526.45-1.53%2,366,164
Jun 4, 202527.0027.4526.5726.8626.36-0.11%1,941,659
Jun 3, 202525.8227.1725.2726.8926.394.18%2,505,177
Jun 2, 202525.4326.1825.0025.8125.334.20%2,776,788
May 30, 202525.2625.4024.6024.7724.31-2.71%1,982,303
May 29, 202525.1525.5224.8925.4624.991.80%1,843,734
May 28, 202525.7225.7424.6925.0124.551.13%2,376,137
May 27, 202523.8524.7923.4524.7324.275.28%2,226,040
May 23, 202522.6923.5922.6923.4923.050.99%1,491,975
May 22, 202522.9823.3922.3723.2622.83-0.04%2,277,293
May 21, 202524.0024.0923.2623.2722.84-3.68%1,838,676
May 20, 202524.0924.3223.8124.1623.710.92%2,157,804
May 19, 202523.5923.9923.3023.9423.50-0.58%1,983,368
May 16, 202524.3824.6523.8824.0823.63-1.31%1,855,544
May 15, 202524.2524.5323.9424.4023.95-1.49%1,862,932
May 14, 202524.2724.8724.0924.7724.311.31%1,809,622
May 13, 202524.8725.0624.3724.4524.00-0.77%2,280,703
May 12, 202525.3025.7424.4724.6424.183.53%3,310,633
May 9, 202523.8224.1823.6023.8023.361.49%1,371,469
May 8, 202522.9423.9322.9223.4523.023.85%1,912,109
May 7, 202523.1423.2622.4022.5822.16-1.31%1,598,839
May 6, 202522.4923.3622.4322.8822.463.16%2,707,336
May 5, 202522.0822.4622.0422.1821.77-1.95%2,474,654
May 2, 202522.8523.0522.3322.6222.200.31%1,782,854
May 1, 202522.0023.0021.7522.5522.133.73%3,088,741
Apr 30, 202521.9322.1621.5121.7421.34-3.25%3,357,702
Apr 29, 202523.6423.6421.9822.4722.057.00%6,365,719
Apr 28, 202520.9621.4620.8021.0020.61-2,190,698
Apr 25, 202520.3221.2720.1921.0020.611.01%2,036,903
Apr 24, 202520.3020.8619.8620.7920.404.16%2,026,745
Apr 23, 202520.9621.0519.7119.9619.59-0.10%2,491,875
Apr 22, 202520.0120.2919.3219.9819.611.16%1,547,844
Apr 21, 202519.8720.0119.0319.7519.38-3.28%2,198,237
Apr 17, 202519.8220.5619.6820.4220.045.10%2,323,513
Apr 16, 202519.7220.0519.0819.4319.07-0.72%1,679,603
Apr 15, 202519.2220.1919.2219.5719.210.77%2,299,441
Apr 14, 202520.3220.4519.0619.4219.06-2.46%2,731,250
Apr 11, 202518.7119.9118.2219.9119.546.19%2,431,366
Apr 10, 202520.1520.1518.0018.7518.40-11.56%5,412,712
Apr 9, 202517.8821.2617.5121.2020.8114.97%6,308,625
Apr 8, 202520.0220.2417.6418.4418.10-5.00%5,555,089
Apr 7, 202517.5319.9917.4019.4119.055.43%5,754,952
Apr 4, 202519.9820.2617.8718.4118.07-12.67%7,859,573
Apr 3, 202522.5622.7420.8421.0820.69-12.78%4,528,195
Apr 2, 202524.0924.4323.6624.1723.72-1.19%1,537,165
Apr 1, 202523.8924.5823.7424.4624.013.21%2,389,317