Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
29.61
-0.62 (-2.05%)
At close: Oct 8, 2025, 4:00 PM EDT
30.00
+0.39 (1.32%)
After-hours: Oct 8, 2025, 7:45 PM EDT
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.45 | 30.45 | 29.45 | 29.61 | 29.61 | -2.05% | 1,221,571 |
| 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 |
| Aug 18, 2025 | 26.81 | 27.55 | 26.65 | 27.43 | 26.96 | 1.93% | 1,936,382 |
| Aug 15, 2025 | 27.34 | 27.37 | 26.85 | 26.91 | 26.45 | -1.64% | 1,352,756 |
| Aug 14, 2025 | 27.46 | 27.49 | 26.67 | 27.36 | 26.89 | -0.69% | 1,257,601 |
| Aug 13, 2025 | 27.08 | 27.75 | 26.88 | 27.55 | 27.08 | 2.11% | 1,558,487 |
| Aug 12, 2025 | 26.68 | 27.52 | 26.38 | 26.98 | 26.52 | 2.82% | 1,750,359 |
| Aug 11, 2025 | 27.20 | 27.38 | 26.23 | 26.24 | 25.79 | -2.02% | 2,207,640 |
| Aug 8, 2025 | 27.01 | 27.16 | 26.65 | 26.78 | 26.32 | 0.71% | 1,522,023 |
| Aug 7, 2025 | 27.68 | 28.23 | 26.49 | 26.59 | 26.14 | -3.20% | 2,746,289 |
| Aug 6, 2025 | 27.00 | 28.78 | 26.60 | 27.47 | 27.00 | 2.08% | 3,586,230 |
| Aug 5, 2025 | 26.26 | 27.06 | 26.15 | 26.91 | 26.45 | 3.90% | 2,310,101 |
| Aug 4, 2025 | 25.85 | 26.15 | 25.61 | 25.90 | 25.46 | 0.78% | 1,582,464 |
| Aug 1, 2025 | 26.09 | 26.18 | 25.24 | 25.70 | 25.26 | -4.14% | 2,066,004 |
| Jul 31, 2025 | 27.05 | 27.67 | 26.67 | 26.81 | 26.35 | -0.78% | 1,738,716 |
| Jul 30, 2025 | 28.02 | 28.26 | 26.71 | 27.02 | 26.56 | -4.72% | 1,657,192 |