Noble Corporation plc (NE)
NYSE: NE · Real-Time Price · USD
23.65
-0.54 (-2.21%)
Mar 31, 2025, 9:33 AM EDT - Market open
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.27 | 24.54 | 23.91 | 24.18 | 24.18 | -1.19% | 1,716,862 |
| Mar 27, 2025 | 24.57 | 24.83 | 23.95 | 24.47 | 24.47 | -0.93% | 1,796,170 |
| Mar 26, 2025 | 24.38 | 25.20 | 24.38 | 24.70 | 24.70 | 2.15% | 1,696,074 |
| Mar 25, 2025 | 24.50 | 24.57 | 23.44 | 24.18 | 24.18 | -0.37% | 1,831,262 |
| Mar 24, 2025 | 24.31 | 24.67 | 23.95 | 24.27 | 24.27 | 0.50% | 1,691,510 |
| Mar 21, 2025 | 24.75 | 25.06 | 24.00 | 24.15 | 24.15 | -3.21% | 3,593,607 |
| Mar 20, 2025 | 24.50 | 25.06 | 24.30 | 24.95 | 24.95 | 1.01% | 1,706,937 |
| Mar 19, 2025 | 24.55 | 25.24 | 24.46 | 24.70 | 24.70 | 0.57% | 1,734,180 |
| Mar 18, 2025 | 24.34 | 24.75 | 24.13 | 24.56 | 24.56 | 1.57% | 1,611,701 |
| Mar 17, 2025 | 23.98 | 24.42 | 23.92 | 24.18 | 24.18 | 1.68% | 1,529,872 |
| Mar 14, 2025 | 22.86 | 23.91 | 22.50 | 23.78 | 23.78 | 5.88% | 1,927,809 |
| Mar 13, 2025 | 23.31 | 23.75 | 22.12 | 22.46 | 22.46 | -2.43% | 2,710,462 |
| Mar 12, 2025 | 23.17 | 23.62 | 23.02 | 23.02 | 23.02 | -0.65% | 2,109,539 |
| Mar 11, 2025 | 23.48 | 23.84 | 22.76 | 23.17 | 23.17 | -0.81% | 3,181,613 |
| Mar 10, 2025 | 24.46 | 24.70 | 22.88 | 23.36 | 23.36 | -5.46% | 3,724,141 |
| Mar 7, 2025 | 23.24 | 24.81 | 23.14 | 24.71 | 24.71 | 7.43% | 4,007,473 |
| Mar 6, 2025 | 22.36 | 23.10 | 22.05 | 23.00 | 23.00 | 2.13% | 3,211,196 |
| Mar 5, 2025 | 22.69 | 22.70 | 22.06 | 22.52 | 22.52 | -2.68% | 4,670,158 |
| Mar 4, 2025 | 23.21 | 23.83 | 22.49 | 23.14 | 22.64 | -1.99% | 6,439,339 |
| Mar 3, 2025 | 26.00 | 26.10 | 23.24 | 23.61 | 23.10 | -8.84% | 5,095,637 |
| Feb 28, 2025 | 25.56 | 26.35 | 25.44 | 25.90 | 25.34 | -0.08% | 3,033,913 |
| Feb 27, 2025 | 26.35 | 26.62 | 25.77 | 25.92 | 25.36 | -1.18% | 2,218,856 |
| Feb 26, 2025 | 26.90 | 27.02 | 26.02 | 26.23 | 25.66 | -2.27% | 2,769,347 |
| Feb 25, 2025 | 27.18 | 27.73 | 26.58 | 26.84 | 26.26 | -1.29% | 2,044,009 |
| Feb 24, 2025 | 27.00 | 27.35 | 26.28 | 27.19 | 26.60 | 1.00% | 2,113,739 |
| Feb 21, 2025 | 28.96 | 28.97 | 26.84 | 26.92 | 26.34 | -3.55% | 3,139,989 |
| Feb 20, 2025 | 27.94 | 28.20 | 27.57 | 27.91 | 27.30 | 0.43% | 2,434,515 |
| Feb 19, 2025 | 28.52 | 28.83 | 27.62 | 27.79 | 27.19 | -4.44% | 2,080,824 |
| Feb 18, 2025 | 28.70 | 30.36 | 28.19 | 29.08 | 28.45 | -0.14% | 3,194,835 |
| Feb 14, 2025 | 29.75 | 30.07 | 28.87 | 29.12 | 28.49 | -1.65% | 2,332,085 |
| Feb 13, 2025 | 30.54 | 30.64 | 29.55 | 29.61 | 28.97 | -2.85% | 2,602,078 |
| Feb 12, 2025 | 31.27 | 31.39 | 30.38 | 30.48 | 29.82 | -3.91% | 1,939,290 |
| Feb 11, 2025 | 31.83 | 32.11 | 31.44 | 31.72 | 31.03 | -0.35% | 1,722,194 |
| Feb 10, 2025 | 31.36 | 32.04 | 31.30 | 31.83 | 31.14 | 2.64% | 1,499,676 |
| Feb 7, 2025 | 31.95 | 32.57 | 31.00 | 31.01 | 30.34 | -2.70% | 1,721,425 |
| Feb 6, 2025 | 32.46 | 32.70 | 31.38 | 31.87 | 31.18 | -1.02% | 2,328,730 |
| Feb 5, 2025 | 32.22 | 32.50 | 31.60 | 32.20 | 31.50 | -0.77% | 1,378,216 |
| Feb 4, 2025 | 31.76 | 32.49 | 31.29 | 32.45 | 31.75 | 3.21% | 1,505,733 |
| Feb 3, 2025 | 31.73 | 31.94 | 31.00 | 31.44 | 30.76 | -1.90% | 1,221,946 |
| Jan 31, 2025 | 32.68 | 32.89 | 31.83 | 32.05 | 31.35 | -1.78% | 1,105,433 |
| Jan 30, 2025 | 32.24 | 32.84 | 31.96 | 32.63 | 31.92 | 1.91% | 1,245,356 |
| Jan 29, 2025 | 32.07 | 32.29 | 31.53 | 32.02 | 31.33 | -0.47% | 959,166 |
| Jan 28, 2025 | 32.81 | 32.90 | 31.77 | 32.17 | 31.47 | -1.47% | 1,554,712 |
| Jan 27, 2025 | 33.11 | 33.62 | 32.50 | 32.65 | 31.94 | -1.80% | 1,566,119 |
| Jan 24, 2025 | 33.29 | 33.78 | 33.11 | 33.25 | 32.53 | -0.15% | 902,665 |
| Jan 23, 2025 | 33.42 | 33.67 | 33.21 | 33.30 | 32.58 | 0.42% | 1,465,723 |
| Jan 22, 2025 | 33.31 | 33.61 | 33.01 | 33.16 | 32.44 | -0.87% | 1,442,018 |
| Jan 21, 2025 | 34.00 | 34.15 | 33.19 | 33.45 | 32.72 | -0.27% | 1,573,782 |
| Jan 17, 2025 | 34.07 | 34.30 | 33.27 | 33.54 | 32.81 | -0.65% | 1,390,092 |
| Jan 16, 2025 | 34.31 | 34.78 | 33.35 | 33.76 | 33.03 | -2.51% | 1,701,818 |